Lord Abbett Focused Small Cap Value F3 (LMVOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.06
+0.26 (0.90%)
Jul 22, 2025, 9:30 AM EDT

LMVOX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 24, 202528.9728.9728.9728.9728.97-1.23%
Jul 23, 202529.3329.3329.3329.3329.330.93%
Jul 22, 202529.0629.0629.0629.0629.060.90%
Jul 21, 202528.8028.8028.8028.8028.80-0.41%
Jul 18, 202528.9228.9228.9228.9228.92-0.62%
Jul 17, 202529.1029.1029.1029.1029.101.54%
Jul 16, 202528.6628.6628.6628.6628.660.49%
Jul 15, 202528.5228.5228.5228.5228.52-1.69%
Jul 14, 202529.0129.0129.0129.0129.010.24%
Jul 11, 202528.9428.9428.9428.9428.94-0.79%
Jul 10, 202529.1729.1729.1729.1729.170.69%
Jul 9, 202528.9728.9728.9728.9728.970.66%
Jul 8, 202528.7828.7828.7828.7828.780.77%
Jul 7, 202528.5628.5628.5628.5628.56-1.38%
Jul 3, 202528.9628.9628.9628.9628.960.45%
Jul 2, 202528.8328.8328.8328.8328.831.23%
Jul 1, 202528.4828.4828.4828.4828.481.42%
Jun 30, 202528.0828.0828.0828.0828.08-0.14%
Jun 27, 202528.1228.1228.1228.1228.120.72%
Jun 26, 202527.9227.9227.9227.9227.921.79%
Jun 25, 202527.4327.4327.4327.4327.43-0.58%
Jun 24, 202527.5927.5927.5927.5927.590.91%
Jun 23, 202527.3427.3427.3427.3427.341.33%
Jun 20, 202526.9826.9826.9826.9826.980.33%
Jun 18, 202526.8926.8926.8926.8926.890.71%
Jun 17, 202526.7026.7026.7026.7026.70-1.11%
Jun 16, 202527.0027.0027.0027.0027.001.01%
Jun 13, 202526.7326.7326.7326.7326.73-1.94%
Jun 12, 202527.2627.2627.2627.2627.260.04%
Jun 11, 202527.2527.2527.2527.2527.25-0.55%
Jun 10, 202527.4027.4027.4027.4027.400.40%
Jun 9, 202527.2927.2927.2927.2927.290.81%
Jun 6, 202527.0727.0727.0727.0727.071.23%
Jun 5, 202526.7426.7426.7426.7426.74-0.26%
Jun 4, 202526.8126.8126.8126.8126.810.11%
Jun 3, 202526.7826.7826.7826.7826.781.98%
Jun 2, 202526.2626.2626.2626.2626.26-0.19%
May 30, 202526.3126.3126.3126.3126.31-0.83%
May 29, 202526.5326.5326.5326.5326.530.53%
May 28, 202526.3926.3926.3926.3926.39-1.46%
May 27, 202526.7826.7826.7826.7826.782.21%
May 23, 202526.2026.2026.2026.2026.20-0.38%
May 22, 202526.3026.3026.3026.3026.30-0.08%
May 21, 202526.3226.3226.3226.3226.32-2.66%
May 20, 202527.0427.0427.0427.0427.04-0.22%
May 19, 202527.1027.1027.1027.1027.10-0.40%
May 16, 202527.2127.2127.2127.2127.210.89%
May 15, 202526.9726.9726.9726.9726.970.26%
May 14, 202526.9026.9026.9026.9026.90-1.18%
May 13, 202527.2227.2227.2227.2227.220.41%