Lord Abbett Focused Small Cap Value R6 (LMVWX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.01
+0.19 (0.62%)
At close: Mar 2, 2026
LMVWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | -1.34% |
| Feb 26, 2026 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 0.55% |
| Feb 25, 2026 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 0.06% |
| Feb 24, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 0.81% |
| Feb 23, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -2.07% |
| Feb 20, 2026 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 0.38% |
| Feb 19, 2026 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 0.26% |
| Feb 18, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 1.20% |
| 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 | -0.92% |
| Feb 10, 2026 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | -0.47% |
| Feb 9, 2026 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | -0.13% |
| 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 | 1.08% |
| Feb 3, 2026 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -0.13% |
| Feb 2, 2026 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 0.56% |
| Jan 30, 2026 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | -0.36% |
| 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 | 0.23% |
| Jan 23, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -2.12% |
| Jan 22, 2026 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 0.32% |
| Jan 21, 2026 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 3.22% |
| 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 | - |
| Jan 15, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 1.26% |
| Jan 14, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 0.50% |
| Jan 13, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -0.36% |
| Jan 12, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 0.43% |
| 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 | -0.90% |
| Dec 30, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -0.52% |
| 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 | 0.07% |
| Dec 24, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.10% |
| 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 | 0.76% |
| Dec 19, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 0.38% |
| Dec 18, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 0.24% |
| Dec 17, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | -0.24% |