Lord Abbett Focused Small Cap Value I (LMVYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.12
+0.90 (3.31%)
At close: Nov 21, 2025
LMVYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 26, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0.48% |
| Nov 25, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 2.57% |
| Nov 24, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 1.17% |
| Nov 21, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 3.31% |
| Nov 20, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -1.16% |
| Nov 19, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 0.07% |
| Nov 18, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 0.22% |
| Nov 17, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | -2.49% |
| Nov 14, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | -0.39% |
| Nov 13, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | -1.53% |
| Nov 12, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
| Nov 11, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 0.24% |
| Nov 10, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 0.74% |
| Nov 7, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 1.07% |
| Nov 6, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | -2.05% |
| Nov 5, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 1.48% |
| Nov 4, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -1.26% |
| Nov 3, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 0.28% |
| Oct 31, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | -0.24% |
| Oct 30, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -0.28% |
| Oct 29, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | -0.93% |
| Oct 28, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% |
| Oct 27, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.31% |
| Oct 24, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 0.76% |
| Oct 23, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | -0.07% |
| Oct 22, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | -1.09% |
| Oct 21, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 0.34% |
| Oct 20, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 1.95% |
| Oct 17, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 0.35% |
| Oct 16, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -1.65% |
| Oct 15, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 0.34% |
| Oct 14, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 1.75% |
| Oct 13, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 1.93% |
| Oct 10, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | -3.35% |
| Oct 9, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | -0.58% |
| Oct 8, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 0.83% |
| Oct 7, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | -1.16% |
| Oct 6, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -0.17% |
| Oct 3, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.62% |
| Oct 2, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.07% |
| Oct 1, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | -0.17% |
| Sep 30, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 0.34% |
| Sep 29, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | -0.51% |
| Sep 26, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 0.79% |
| Sep 25, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -0.99% |
| Sep 24, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | -0.85% |
| Sep 23, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 0.10% |
| Sep 22, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -0.20% |
| Sep 19, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -1.20% |
| Sep 18, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 1.84% |