Lord Abbett Focused Large Cap Value Fund Class R3 (LQFLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.23
+0.01 (0.07%)
At close: Apr 2, 2026
LQFLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0.07% |
| Apr 1, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.46% |
| Mar 31, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 2.23% |
| Mar 30, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.14% |
| Mar 27, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.27% |
| Mar 26, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -0.86% |
| Mar 25, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.40% |
| Mar 24, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.47% |
| Mar 23, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.94% |
| Mar 20, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -1.00% |
| Mar 19, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.27% |
| Mar 18, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -0.99% |
| Mar 17, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.46% |
| Mar 16, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.60% |
| Mar 13, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.13% |
| Mar 12, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -1.90% |
| Mar 11, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.20% |
| Mar 10, 2026 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -0.71% |
| Mar 9, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.39% |
| Mar 6, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -1.22% |
| Mar 5, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -1.14% |
| Mar 4, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.57% |
| Mar 3, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -1.39% |
| Mar 2, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -0.13% |
| Feb 27, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| Feb 26, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.19% |
| Feb 25, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0.06% |
| Feb 24, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0.70% |
| Feb 23, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -1.32% |
| Feb 20, 2026 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0.44% |
| Feb 19, 2026 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -0.31% |
| Feb 18, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.63% |
| Feb 17, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -0.50% |
| Feb 13, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0.70% |
| Feb 12, 2026 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -1.31% |
| Feb 11, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -0.31% |
| Feb 10, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -0.37% |
| Feb 9, 2026 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| Feb 6, 2026 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 1.64% |
| Feb 5, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -0.81% |
| Feb 4, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.69% |
| Feb 3, 2026 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -0.94% |
| Feb 2, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0.50% |
| Jan 30, 2026 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -0.19% |
| Jan 29, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0.25% |
| Jan 28, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -0.44% |
| Jan 27, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.38% |
| Jan 26, 2026 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0.31% |
| Jan 23, 2026 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0.06% |
| Jan 22, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.25% |