Lord Abbett Mid Cap Stock Fund Class F3 (LOVLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.96
-0.27 (-0.86%)
Apr 25, 2025, 4:00 PM EDT
LOVLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 0.13% |
| Apr 29, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 0.68% |
| Apr 28, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.45% |
| Apr 25, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | -0.86% |
| Apr 24, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 1.99% |
| Apr 23, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 1.09% |
| Apr 22, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 2.40% |
| Apr 21, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -2.34% |
| Apr 17, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 0.83% |
| Apr 16, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -1.09% |
| Apr 15, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | -0.39% |
| Apr 14, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 1.26% |
| Apr 11, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 1.28% |
| Apr 10, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | -3.13% |
| Apr 9, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 7.16% |
| Apr 8, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | -1.78% |
| Apr 7, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | -0.92% |
| Apr 4, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | -5.16% |
| Apr 3, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | -5.83% |
| Apr 2, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 1.35% |
| Apr 1, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | 0.28% |
| Mar 31, 2025 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | 0.46% |
| Mar 28, 2025 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | -1.71% |
| Mar 27, 2025 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | -0.58% |
| Mar 26, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | -0.42% |
| Mar 25, 2025 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | -0.42% |
| Mar 24, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 1.90% |
| Mar 21, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | -0.61% |
| Mar 20, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | -0.54% |
| Mar 19, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | 1.01% |
| Mar 18, 2025 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | -0.49% |
| Mar 17, 2025 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | 1.32% |
| Mar 14, 2025 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | 2.01% |
| Mar 13, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | -1.21% |
| Mar 12, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | -0.40% |
| Mar 11, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | -0.46% |
| Mar 10, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | -1.75% |
| Mar 7, 2025 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | 0.58% |
| Mar 6, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | -0.84% |
| Mar 5, 2025 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | 0.85% |
| Mar 4, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | -1.97% |
| Mar 3, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | -1.64% |
| Feb 28, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 0.74% |
| Feb 27, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | -1.11% |
| Feb 26, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | -0.26% |
| Feb 25, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | 0.32% |
| Feb 24, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | -0.03% |
| Feb 21, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | -1.95% |
| Feb 20, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -0.74% |
| Feb 19, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | 0.06% |