Lord Abbett Focused Small Cap Value F3 (LMVOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.01
+0.19 (0.62%)
At close: Mar 2, 2026
LMVOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 21, 2026 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 3.19% |
| Jan 20, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | -1.47% |
| Jan 16, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 0.03% |
| Jan 15, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 1.26% |
| Jan 14, 2026 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 0.47% |
| Jan 13, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -0.33% |
| Jan 12, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 0.40% |
| Jan 9, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 0.77% |
| Jan 8, 2026 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 0.98% |
| Jan 7, 2026 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | -0.30% |
| Jan 6, 2026 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 1.44% |
| Jan 5, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 1.46% |
| Jan 2, 2026 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 0.60% |
| Dec 31, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | -0.87% |
| Dec 30, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -0.55% |
| Dec 29, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | -0.48% |
| Dec 26, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 0.10% |
| Dec 24, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 0.07% |
| Dec 23, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
| Dec 22, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 0.80% |
| Dec 19, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 0.38% |
| Dec 18, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 0.24% |