Lord Abbett International Opps F3 (LOIEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.80
+0.29 (1.29%)
At close: Dec 22, 2025
LOIEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 23, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 0.53% |
| Dec 22, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.29% |
| Dec 19, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0.58% |
| Dec 18, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -0.75% |
| Dec 17, 2025 | 22.15 | 22.15 | 22.15 | 22.55 | 22.15 | -0.84% |
| Dec 16, 2025 | 22.34 | 22.34 | 22.34 | 22.74 | 22.34 | -0.35% |
| Dec 15, 2025 | 22.42 | 22.42 | 22.42 | 22.82 | 22.42 | 0.26% |
| Dec 12, 2025 | 22.36 | 22.36 | 22.36 | 22.76 | 22.36 | -0.87% |
| Dec 11, 2025 | 22.55 | 22.55 | 22.55 | 22.96 | 22.55 | 0.31% |
| Dec 10, 2025 | 22.49 | 22.49 | 22.49 | 22.89 | 22.49 | 0.62% |
| Dec 9, 2025 | 22.35 | 22.35 | 22.35 | 22.75 | 22.35 | -0.04% |
| Dec 8, 2025 | 22.36 | 22.36 | 22.36 | 22.76 | 22.36 | - |
| Dec 5, 2025 | 22.36 | 22.36 | 22.36 | 22.76 | 22.36 | 0.44% |
| Dec 4, 2025 | 22.26 | 22.26 | 22.26 | 22.66 | 22.26 | 0.04% |
| Dec 3, 2025 | 22.25 | 22.25 | 22.25 | 22.65 | 22.25 | 0.58% |
| Dec 2, 2025 | 22.12 | 22.12 | 22.12 | 22.52 | 22.12 | 0.09% |
| Dec 1, 2025 | 22.10 | 22.10 | 22.10 | 22.50 | 22.10 | -0.88% |
| Nov 28, 2025 | 22.30 | 22.30 | 22.30 | 22.70 | 22.30 | 0.89% |
| Nov 26, 2025 | 22.10 | 22.10 | 22.10 | 22.50 | 22.10 | 1.17% |
| Nov 25, 2025 | 21.85 | 21.85 | 21.85 | 22.24 | 21.85 | 0.86% |
| Nov 24, 2025 | 21.66 | 21.66 | 21.66 | 22.05 | 21.66 | 0.73% |
| Nov 21, 2025 | 21.50 | 21.50 | 21.50 | 21.89 | 21.50 | 0.88% |
| Nov 20, 2025 | 21.32 | 21.32 | 21.32 | 21.70 | 21.32 | -1.05% |
| Nov 19, 2025 | 21.54 | 21.54 | 21.54 | 21.93 | 21.54 | -0.27% |
| Nov 18, 2025 | 21.60 | 21.60 | 21.60 | 21.99 | 21.60 | -1.26% |
| Nov 17, 2025 | 21.88 | 21.88 | 21.88 | 22.27 | 21.88 | -0.49% |
| Nov 14, 2025 | 21.98 | 21.98 | 21.98 | 22.38 | 21.98 | -0.18% |
| Nov 13, 2025 | 22.02 | 22.02 | 22.02 | 22.42 | 22.02 | -0.58% |
| Nov 12, 2025 | 22.15 | 22.15 | 22.15 | 22.55 | 22.15 | 0.13% |
| Nov 11, 2025 | 22.12 | 22.12 | 22.12 | 22.52 | 22.12 | 0.18% |
| Nov 10, 2025 | 22.08 | 22.08 | 22.08 | 22.48 | 22.08 | 1.03% |
| Nov 7, 2025 | 21.86 | 21.86 | 21.86 | 22.25 | 21.86 | -0.04% |
| Nov 6, 2025 | 21.87 | 21.87 | 21.87 | 22.26 | 21.87 | -0.76% |
| Nov 5, 2025 | 22.03 | 22.03 | 22.03 | 22.43 | 22.03 | 0.22% |
| Nov 4, 2025 | 21.98 | 21.98 | 21.98 | 22.38 | 21.98 | -1.54% |
| Nov 3, 2025 | 22.33 | 22.33 | 22.33 | 22.73 | 22.33 | -0.44% |
| Oct 31, 2025 | 22.43 | 22.43 | 22.43 | 22.83 | 22.43 | 0.57% |
| Oct 30, 2025 | 22.30 | 22.30 | 22.30 | 22.70 | 22.30 | -0.53% |
| Oct 29, 2025 | 22.42 | 22.42 | 22.42 | 22.82 | 22.42 | -1.04% |
| Oct 28, 2025 | 22.65 | 22.65 | 22.65 | 23.06 | 22.65 | -0.47% |
| Oct 27, 2025 | 22.76 | 22.76 | 22.76 | 23.17 | 22.76 | 0.52% |
| Oct 24, 2025 | 22.64 | 22.64 | 22.64 | 23.05 | 22.64 | 0.52% |
| Oct 23, 2025 | 22.52 | 22.52 | 22.52 | 22.93 | 22.52 | 0.70% |
| Oct 22, 2025 | 22.37 | 22.37 | 22.37 | 22.77 | 22.37 | 0.26% |
| Oct 21, 2025 | 22.31 | 22.31 | 22.31 | 22.71 | 22.31 | -0.83% |
| Oct 20, 2025 | 22.50 | 22.50 | 22.50 | 22.90 | 22.49 | 0.93% |
| Oct 17, 2025 | 22.29 | 22.29 | 22.29 | 22.69 | 22.29 | -0.79% |
| Oct 16, 2025 | 22.47 | 22.47 | 22.47 | 22.87 | 22.47 | - |
| Oct 15, 2025 | 22.47 | 22.47 | 22.47 | 22.87 | 22.47 | 0.31% |
| Oct 14, 2025 | 22.40 | 22.40 | 22.40 | 22.80 | 22.40 | -0.44% |