Lord Abbett International Value Fund Class R6 (LIRVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.68
+0.09 (1.05%)
At close: Apr 17, 2025
LIRVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.11% |
| Apr 24, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.36% |
| Apr 23, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.34% |
| Apr 22, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.27% |
| Apr 21, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.12% |
| Apr 17, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 1.05% |
| Apr 16, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -0.12% |
| Apr 15, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.06% |
| Apr 14, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 1.43% |
| Apr 11, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 2.57% |
| Apr 10, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.85% |
| Apr 9, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 5.23% |
| Apr 8, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
| Apr 7, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -2.73% |
| Apr 4, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -6.71% |
| Apr 3, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -1.82% |
| Apr 2, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.34% |
| Apr 1, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
| Mar 31, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -0.90% |
| Mar 28, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.78% |
| Mar 27, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.11% |
| Mar 26, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.87 | -0.67% |
| Mar 25, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.93 | 0.56% |
| Mar 24, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.88 | -0.11% |
| Mar 21, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.89 | -0.56% |
| Mar 20, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.94 | -0.88% |
| Mar 19, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.02 | 0.22% |
| Mar 18, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.00 | 0.11% |
| Mar 17, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 8.99 | 1.12% |
| Mar 14, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.89 | 1.94% |
| Mar 13, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.72 | -0.68% |
| Mar 12, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.78 | 0.68% |
| Mar 11, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.72 | -0.34% |
| Mar 10, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.75 | -2.01% |
| Mar 7, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.93 | 1.01% |
| Mar 6, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.84 | -0.34% |
| Mar 5, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.87 | 2.65% |
| Mar 4, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.64 | 0.23% |
| Mar 3, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.62 | 0.58% |
| Feb 28, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.58 | 0.12% |
| Feb 27, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.57 | -0.81% |
| Feb 26, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.63 | 0.58% |
| Feb 25, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.58 | 1.06% |
| Feb 24, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.50 | 0.12% |
| Feb 21, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.49 | -0.93% |
| Feb 20, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.57 | 0.47% |
| Feb 19, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.53 | -0.93% |
| Feb 18, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.60 | 1.05% |
| Feb 14, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.52 | - |
| Feb 13, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.52 | 1.18% |