Lord Abbett International Value Fund (LIRVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.32
-0.01 (-0.10%)
At close: Dec 5, 2025
LIRVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.10% |
| Dec 4, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.19% |
| Dec 3, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.19% |
| Dec 2, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.98% |
| Dec 1, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.39% |
| Nov 28, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.29% |
| Nov 26, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 1.19% |
| Nov 25, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 1.51% |
| Nov 24, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.10% |
| Nov 21, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 1.85% |
| Nov 20, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -1.32% |
| Nov 19, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -0.50% |
| Nov 18, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -1.00% |
| Nov 17, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -1.28% |
| Nov 14, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.39% |
| Nov 13, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.88% |
| Nov 12, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.88% |
| Nov 11, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.59% |
| Nov 10, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 1.20% |
| Nov 7, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.30% |
| Nov 6, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| Nov 5, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.60% |
| Nov 4, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -1.00% |
| Nov 3, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.30% |
| Oct 31, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.20% |
| Oct 30, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| Oct 29, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.50% |
| Oct 28, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.10% |
| Oct 27, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.91% |
| Oct 24, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.30% |
| Oct 23, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.20% |
| Oct 22, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.20% |
| Oct 21, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.51% |
| Oct 20, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.51% |
| Oct 17, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.20% |
| Oct 16, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.20% |
| Oct 15, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.10% |
| Oct 14, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.72% |
| Oct 13, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 1.03% |
| Oct 10, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -1.83% |
| Oct 9, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.71% |
| Oct 8, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.40% |
| Oct 7, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.90% |
| Oct 6, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.20% |
| Oct 3, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.50% |
| Oct 2, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.20% |
| Oct 1, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.20% |
| Sep 30, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 1.02% |
| Sep 29, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.10% |
| Sep 26, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.82% |