Lord Abbett Focused Small Cap Value F3 (LMVOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.91
-0.04 (-0.13%)
Sep 8, 2025, 4:00 PM EDT
LMVOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 8, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | -0.13% |
| Sep 5, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.07% |
| Sep 4, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 1.80% |
| Sep 3, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.44% |
| Sep 2, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | -0.71% |
| Aug 29, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | -0.57% |
| Aug 28, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | -0.23% |
| Aug 27, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 0.50% |
| Aug 26, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 0.17% |
| Aug 25, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -0.30% |
| Aug 22, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 4.04% |
| Aug 21, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
| Aug 20, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | -0.66% |
| Aug 19, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.49% |
| Aug 18, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0.28% |
| Aug 15, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -1.44% |
| Aug 14, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -1.19% |
| Aug 13, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 2.36% |
| Aug 12, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 3.16% |
| Aug 11, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | -0.61% |
| Aug 8, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 0.65% |
| Aug 7, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | -0.71% |
| Aug 6, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -1.40% |
| Aug 5, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 0.39% |
| Aug 4, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 1.18% |
| Aug 1, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | -2.40% |
| Jul 31, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | -0.52% |
| Jul 30, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -0.99% |
| Jul 29, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 0.07% |
| Jul 28, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.28% |
| Jul 25, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 0.35% |
| Jul 24, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | -1.23% |
| Jul 23, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 0.93% |
| Jul 22, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0.90% |
| Jul 21, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.41% |
| Jul 18, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -0.62% |
| Jul 17, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 1.54% |
| Jul 16, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 0.49% |
| Jul 15, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | -1.69% |
| Jul 14, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 0.24% |
| Jul 11, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | -0.79% |
| Jul 10, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 0.69% |
| Jul 9, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 0.66% |
| Jul 8, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 0.77% |
| Jul 7, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | -1.38% |
| Jul 3, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0.45% |
| Jul 2, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 1.23% |
| Jul 1, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 1.42% |
| Jun 30, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -0.14% |
| Jun 27, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 0.72% |