Lord Abbett Focused Small Cap Value R6 (LMVWX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.19
-0.01 (-0.03%)
Oct 23, 2025, 9:30 AM EDT
LMVWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 23, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | -0.03% |
| Oct 22, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.08% |
| Oct 21, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.34% |
| Oct 20, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 1.94% |
| Oct 17, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 0.35% |
| Oct 16, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | -1.64% |
| Oct 15, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 0.34% |
| Oct 14, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 1.75% |
| Oct 13, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 1.92% |
| Oct 10, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -3.37% |
| Oct 9, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | -0.55% |
| Oct 8, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 0.83% |
| Oct 7, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.16% |
| Oct 6, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | -0.17% |
| Oct 3, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 0.62% |
| Oct 2, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0.07% |
| Oct 1, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | -0.17% |
| Sep 30, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 0.34% |
| Sep 29, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -0.51% |
| Sep 26, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 0.79% |
| Sep 25, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -0.99% |
| Sep 24, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -0.84% |
| Sep 23, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.10% |
| Sep 22, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | -0.20% |
| Sep 19, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | -1.23% |
| Sep 18, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.83% |
| Sep 17, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -0.41% |
| Sep 16, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -0.30% |
| Sep 15, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -0.07% |
| Sep 12, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | -1.56% |
| Sep 11, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 2.06% |
| Sep 10, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -0.17% |
| Sep 9, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.04% |
| 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 | 0.24% |
| Aug 15, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | -1.44% |
| Aug 14, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -1.15% |