Lord Abbett Focused Small Cap Value C (LFVCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.79
-0.40 (-1.28%)
At close: Jul 8, 2026
LFVCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 1.62% |
| Jul 8, 2026 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | -1.28% |
| Jul 7, 2026 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | -1.52% |
| Jul 6, 2026 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 0.76% |
| Jul 2, 2026 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | -0.76% |
| Jul 1, 2026 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | -0.53% |
| Jun 30, 2026 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | 0.70% |
| Jun 29, 2026 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | -0.22% |
| Jun 26, 2026 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | -0.35% |
| Jun 25, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.27% |
| Jun 24, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.74% |
| Jun 23, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | -0.92% |
| Jun 22, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 0.93% |
| Jun 18, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 1.73% |
| Jun 17, 2026 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -1.07% |
| Jun 16, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | -0.51% |
| Jun 15, 2026 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | -0.13% |
| Jun 12, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 1.14% |
| Jun 11, 2026 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 2.70% |
| Jun 10, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -1.70% |
| Jun 9, 2026 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 1.29% |
| Jun 8, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 0.50% |
| Jun 5, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -1.90% |
| Jun 4, 2026 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 1.19% |
| Jun 3, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 0.03% |
| Jun 2, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1.10% |
| Jun 1, 2026 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | -0.63% |
| May 29, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -0.82% |
| May 28, 2026 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 0.07% |
| May 27, 2026 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | -0.23% |
| May 26, 2026 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 1.40% |
| May 22, 2026 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 1.05% |
| May 21, 2026 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 0.10% |
| May 20, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.79% |
| May 19, 2026 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | -0.55% |
| May 18, 2026 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 0.17% |
| May 15, 2026 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | -1.68% |
| May 14, 2026 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | -0.30% |
| May 13, 2026 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -0.57% |
| May 12, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -1.16% |
| May 11, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -1.34% |
| May 8, 2026 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 1.69% |
| May 7, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.53% |
| May 6, 2026 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 0.39% |
| May 5, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 2.48% |
| May 4, 2026 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | -1.19% |
| May 1, 2026 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 0.03% |
| Apr 30, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 1.21% |
| Apr 29, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.88% |
| Apr 28, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -0.20% |