Lord Abbett Fundamental Equity R6 (LAVVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.63
-0.02 (-0.12%)
At close: Dec 5, 2025
LAVVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -0.12% |
| Dec 4, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.18% |
| Dec 3, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 1.03% |
| Dec 2, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -7.48% |
| Dec 1, 2025 | 16.44 | 16.44 | 16.44 | 17.78 | 16.44 | -0.78% |
| Nov 28, 2025 | 16.57 | 16.57 | 16.57 | 17.92 | 16.57 | 0.39% |
| Nov 26, 2025 | 16.51 | 16.51 | 16.51 | 17.85 | 16.51 | 0.62% |
| Nov 25, 2025 | 16.41 | 16.41 | 16.41 | 17.74 | 16.41 | 1.43% |
| Nov 24, 2025 | 16.18 | 16.18 | 16.18 | 17.49 | 16.17 | 0.58% |
| Nov 21, 2025 | 16.08 | 16.08 | 16.08 | 17.39 | 16.08 | 1.34% |
| Nov 20, 2025 | 15.87 | 15.87 | 15.87 | 17.16 | 15.87 | -0.98% |
| Nov 19, 2025 | 16.03 | 16.03 | 16.03 | 17.33 | 16.03 | -0.23% |
| Nov 18, 2025 | 16.06 | 16.06 | 16.06 | 17.37 | 16.06 | -0.29% |
| Nov 17, 2025 | 16.11 | 16.11 | 16.11 | 17.42 | 16.11 | -0.91% |
| Nov 14, 2025 | 16.26 | 16.26 | 16.26 | 17.58 | 16.26 | -0.28% |
| Nov 13, 2025 | 16.30 | 16.30 | 16.30 | 17.63 | 16.30 | -1.18% |
| Nov 12, 2025 | 16.50 | 16.50 | 16.50 | 17.84 | 16.50 | 0.51% |
| Nov 11, 2025 | 16.42 | 16.42 | 16.42 | 17.75 | 16.41 | 0.62% |
| Nov 10, 2025 | 16.31 | 16.31 | 16.31 | 17.64 | 16.31 | 0.80% |
| Nov 7, 2025 | 16.18 | 16.18 | 16.18 | 17.50 | 16.18 | 0.46% |
| Nov 6, 2025 | 16.11 | 16.11 | 16.11 | 17.42 | 16.11 | -0.11% |
| Nov 5, 2025 | 16.13 | 16.13 | 16.13 | 17.44 | 16.13 | 0.75% |
| Nov 4, 2025 | 16.01 | 16.01 | 16.01 | 17.31 | 16.01 | -0.35% |
| Nov 3, 2025 | 16.06 | 16.06 | 16.06 | 17.37 | 16.06 | - |
| Oct 31, 2025 | 16.06 | 16.06 | 16.06 | 17.37 | 16.06 | - |
| Oct 30, 2025 | 16.06 | 16.06 | 16.06 | 17.37 | 16.06 | -0.29% |
| Oct 29, 2025 | 16.11 | 16.11 | 16.11 | 17.42 | 16.11 | -0.06% |
| Oct 28, 2025 | 16.12 | 16.12 | 16.12 | 17.43 | 16.12 | -0.74% |
| Oct 27, 2025 | 16.24 | 16.24 | 16.24 | 17.56 | 16.24 | 0.57% |
| Oct 24, 2025 | 16.15 | 16.15 | 16.15 | 17.46 | 16.15 | 0.34% |
| Oct 23, 2025 | 16.09 | 16.09 | 16.09 | 17.40 | 16.09 | 0.29% |
| Oct 22, 2025 | 16.05 | 16.05 | 16.05 | 17.35 | 16.05 | -0.40% |
| Oct 21, 2025 | 16.11 | 16.11 | 16.11 | 17.42 | 16.11 | 0.11% |
| Oct 20, 2025 | 16.09 | 16.09 | 16.09 | 17.40 | 16.09 | 0.75% |
| Oct 17, 2025 | 15.97 | 15.97 | 15.97 | 17.27 | 15.97 | 0.52% |
| Oct 16, 2025 | 15.89 | 15.89 | 15.89 | 17.18 | 15.89 | -1.26% |
| Oct 15, 2025 | 16.09 | 16.09 | 16.09 | 17.40 | 16.09 | 0.29% |
| Oct 14, 2025 | 16.05 | 16.05 | 16.05 | 17.35 | 16.05 | 0.58% |
| Oct 13, 2025 | 15.95 | 15.95 | 15.95 | 17.25 | 15.95 | 1.47% |
| Oct 10, 2025 | 15.72 | 15.72 | 15.72 | 17.00 | 15.72 | -1.79% |
| Oct 9, 2025 | 16.01 | 16.01 | 16.01 | 17.31 | 16.01 | -0.86% |
| Oct 8, 2025 | 16.15 | 16.15 | 16.15 | 17.46 | 16.15 | 0.11% |
| Oct 7, 2025 | 16.13 | 16.13 | 16.13 | 17.44 | 16.13 | -0.29% |
| Oct 6, 2025 | 16.18 | 16.18 | 16.18 | 17.49 | 16.17 | 0.29% |
| Oct 3, 2025 | 16.13 | 16.13 | 16.13 | 17.44 | 16.13 | 0.06% |
| Oct 2, 2025 | 16.12 | 16.12 | 16.12 | 17.43 | 16.12 | -0.06% |
| Oct 1, 2025 | 16.13 | 16.13 | 16.13 | 17.44 | 16.13 | 0.11% |
| Sep 30, 2025 | 16.11 | 16.11 | 16.11 | 17.42 | 16.11 | 0.23% |
| Sep 29, 2025 | 16.07 | 16.07 | 16.07 | 17.38 | 16.07 | -0.23% |
| Sep 26, 2025 | 16.11 | 16.11 | 16.11 | 17.42 | 16.11 | 0.99% |