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
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 26, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 1.79% |
| Jun 25, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | -0.58% |
| Jun 24, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 0.91% |
| Jun 23, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 1.33% |
| Jun 20, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 0.33% |
| Jun 18, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 0.71% |
| Jun 17, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -1.11% |
| Jun 16, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.01% |
| Jun 13, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | -1.94% |
| Jun 12, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 0.04% |
| Jun 11, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -0.55% |
| Jun 10, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.40% |
| Jun 9, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 0.81% |
| Jun 6, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 1.23% |
| Jun 5, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | -0.26% |
| Jun 4, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 0.11% |
| Jun 3, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 1.98% |
| Jun 2, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -0.19% |
| May 30, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -0.83% |
| May 29, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0.53% |
| May 28, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -1.46% |
| May 27, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 2.21% |
| May 23, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.38% |
| May 22, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.08% |
| May 21, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -2.66% |
| May 20, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | -0.22% |
| May 19, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -0.40% |
| May 16, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 0.89% |
| May 15, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 0.26% |
| May 14, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -1.18% |
| May 13, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 0.41% |