Lord Abbett Focused Small Cap Value R6 (LMVWX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.07
+0.33 (1.23%)
Jun 6, 2025, 4:00 PM EDT

LMVWX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 6, 202527.0727.0727.0727.0727.071.23%
Jun 5, 202526.7426.7426.7426.7426.74-0.26%
Jun 4, 202526.8126.8126.8126.8126.810.11%
Jun 3, 202526.7826.7826.7826.7826.781.98%
Jun 2, 202526.2626.2626.2626.2626.26-0.19%
May 30, 202526.3126.3126.3126.3126.31-0.83%
May 29, 202526.5326.5326.5326.5326.530.53%
May 28, 202526.3926.3926.3926.3926.39-1.46%
May 27, 202526.7826.7826.7826.7826.782.21%
May 23, 202526.2026.2026.2026.2026.20-0.38%
May 22, 202526.3026.3026.3026.3026.30-0.08%
May 21, 202526.3226.3226.3226.3226.32-2.66%
May 20, 202527.0427.0427.0427.0427.04-0.22%
May 19, 202527.1027.1027.1027.1027.10-0.40%
May 16, 202527.2127.2127.2127.2127.210.89%
May 15, 202526.9726.9726.9726.9726.970.26%
May 14, 202526.9026.9026.9026.9026.90-1.18%
May 13, 202527.2227.2227.2227.2227.220.41%
May 12, 202527.1127.1127.1127.1127.114.11%
May 9, 202526.0426.0426.0426.0426.04-0.12%
May 8, 202526.0726.0726.0726.0726.070.35%
May 7, 202525.9825.9825.9825.9825.980.04%
May 6, 202525.9725.9725.9725.9725.97-0.69%
May 5, 202526.1526.1526.1526.1526.15-1.21%
May 2, 202526.4726.4726.4726.4726.472.24%
May 1, 202525.8925.8925.8925.8925.890.58%
Apr 30, 202525.7425.7425.7425.7425.74-0.62%
Apr 29, 202525.9025.9025.9025.9025.901.37%
Apr 28, 202525.5525.5525.5525.5525.550.31%
Apr 25, 202525.4725.4725.4725.4725.47-0.12%
Apr 24, 202525.5025.5025.5025.5025.502.57%
Apr 23, 202524.8624.8624.8624.8624.861.39%
Apr 22, 202524.5224.5224.5224.5224.522.72%
Apr 21, 202523.8723.8723.8723.8723.87-2.33%
Apr 17, 202524.4424.4424.4424.4424.441.08%
Apr 16, 202524.1824.1824.1824.1824.18-0.98%
Apr 15, 202524.4224.4224.4224.4224.42-0.20%
Apr 14, 202524.4724.4724.4724.4724.471.07%
Apr 11, 202524.2124.2124.2124.2124.211.09%
Apr 10, 202523.9523.9523.9523.9523.95-4.70%
Apr 9, 202525.1325.1325.1325.1325.139.17%
Apr 8, 202523.0223.0223.0223.0223.02-2.99%
Apr 7, 202523.7323.7323.7323.7323.73-1.21%
Apr 4, 202524.0224.0224.0224.0224.02-5.06%
Apr 3, 202525.3025.3025.3025.3025.30-8.50%
Apr 2, 202527.6527.6527.6527.6527.652.03%
Apr 1, 202527.1027.1027.1027.1027.100.11%
Mar 31, 202527.0727.0727.0727.0727.070.07%
Mar 28, 202527.0527.0527.0527.0527.05-1.96%
Mar 27, 202527.5927.5927.5927.5927.59-0.33%