Lord Abbett Focused Small Cap Value F3 (LMVOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
28.12
+0.20 (0.72%)
Jun 27, 2025, 4:00 PM EDT
LMVOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 12, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 4.11% |
| May 9, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -0.12% |
| May 8, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.35% |
| May 7, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.04% |
| May 6, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -0.69% |
| May 5, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -1.21% |
| May 2, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 2.24% |
| May 1, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.58% |
| Apr 30, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -0.62% |
| Apr 29, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 1.37% |
| Apr 28, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.31% |
| Apr 25, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.12% |
| Apr 24, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 2.62% |
| Apr 23, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 1.35% |
| Apr 22, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 2.72% |
| Apr 21, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -2.33% |
| Apr 17, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 1.08% |
| Apr 16, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -0.98% |