Lord Abbett Fundamental Equity Class R5 (LAVTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.45
+0.19 (1.33%)
Apr 23, 2025, 11:39 AM EDT
LAVTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 1.33% |
| Apr 22, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 2.08% |
| Apr 21, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -2.24% |
| Apr 17, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.14% |
| Apr 16, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -1.04% |
| Apr 15, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.28% |
| Apr 14, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.05% |
| Apr 11, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 1.70% |
| Apr 10, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -2.89% |
| Apr 9, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 7.15% |
| Apr 8, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -1.09% |
| Apr 7, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -0.58% |
| Apr 4, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -5.93% |
| Apr 3, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -4.68% |
| Apr 2, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0.92% |
| Apr 1, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.20% |
| Mar 31, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 0.66% |
| Mar 28, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -1.63% |
| Mar 27, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -0.65% |
| Mar 26, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.39% |
| Mar 25, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -0.13% |
| Mar 24, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 1.70% |
| Mar 21, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -0.46% |
| Mar 20, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -0.13% |
| Mar 19, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.99% |
| Mar 18, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -0.46% |
| Mar 17, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 1.06% |
| Mar 14, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 2.02% |
| Mar 13, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -1.00% |
| Mar 12, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.13% |
| Mar 11, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.53% |
| Mar 10, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -1.89% |
| Mar 7, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.20% |
| Mar 6, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.03% |
| Mar 5, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.98% |
| Mar 4, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | -1.98% |
| Mar 3, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -1.33% |
| Feb 28, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 1.02% |
| Feb 27, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -0.63% |
| Feb 26, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -0.13% |
| Feb 25, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| Feb 24, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -0.06% |
| Feb 21, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.68% |
| Feb 20, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -0.74% |
| Feb 19, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.37% |
| Feb 18, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.62% |
| Feb 14, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| Feb 13, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.63% |
| Feb 12, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -0.56% |
| Feb 11, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.19% |