Lord Abbett Focused Small Cap Value F3 (LMVOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.03
-0.01 (-0.03%)
At close: Apr 2, 2026
LMVOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | -0.03% |
| Apr 1, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 0.31% |
| Mar 31, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 2.15% |
| Mar 30, 2026 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | -0.77% |
| Mar 27, 2026 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | -1.35% |
| Mar 26, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -0.79% |
| Mar 25, 2026 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 0.62% |
| Mar 24, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.97% |
| Mar 23, 2026 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 2.24% |
| Mar 20, 2026 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | -1.30% |
| Mar 19, 2026 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | -0.04% |
| Mar 18, 2026 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | -1.18% |
| Mar 17, 2026 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 0.70% |
| Mar 16, 2026 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 0.74% |
| Mar 13, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.11% |
| Mar 12, 2026 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | -2.44% |
| Mar 11, 2026 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | -0.10% |
| Mar 10, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -0.51% |
| Mar 9, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0.10% |
| Mar 6, 2026 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -2.70% |
| Mar 5, 2026 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -1.80% |
| Mar 4, 2026 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 0.26% |
| Mar 3, 2026 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | -1.61% |
| Mar 2, 2026 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 0.62% |
| Feb 27, 2026 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | -1.31% |
| Feb 26, 2026 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 0.55% |
| Feb 25, 2026 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 0.06% |
| Feb 24, 2026 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 0.78% |
| Feb 23, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -2.04% |
| Feb 20, 2026 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 0.35% |
| Feb 19, 2026 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 0.29% |
| Feb 18, 2026 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 1.17% |
| Feb 17, 2026 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | -0.52% |
| Feb 13, 2026 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 0.49% |
| Feb 12, 2026 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | -1.56% |
| Feb 11, 2026 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | -0.88% |
| Feb 10, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | -0.47% |
| Feb 9, 2026 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | -0.16% |
| Feb 6, 2026 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | 3.34% |
| Feb 5, 2026 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -0.45% |
| Feb 4, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 1.11% |
| Feb 3, 2026 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | -0.13% |
| Feb 2, 2026 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 0.56% |
| Jan 30, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.39% |
| Jan 29, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 1.02% |
| Jan 28, 2026 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | -0.20% |
| Jan 27, 2026 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | -0.72% |
| Jan 26, 2026 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 0.26% |
| Jan 23, 2026 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | -2.15% |
| Jan 22, 2026 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 0.35% |