Lord Abbett Small Cap Value F (LRSFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.84
+0.03 (0.20%)
At close: Dec 19, 2025
LRSFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 23, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.20% |
| Dec 22, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.67% |
| Dec 19, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.20% |
| Dec 18, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -6.09% |
| Dec 17, 2025 | 14.78 | 14.78 | 14.78 | 15.77 | 14.78 | -0.13% |
| Dec 16, 2025 | 14.80 | 14.80 | 14.80 | 15.79 | 14.80 | -0.63% |
| Dec 15, 2025 | 14.90 | 14.90 | 14.90 | 15.89 | 14.90 | -0.13% |
| Dec 12, 2025 | 14.92 | 14.92 | 14.92 | 15.91 | 14.92 | -1.24% |
| Dec 11, 2025 | 15.10 | 15.10 | 15.10 | 16.11 | 15.10 | 0.88% |
| Dec 10, 2025 | 14.97 | 14.97 | 14.97 | 15.97 | 14.97 | 2.18% |
| Dec 9, 2025 | 14.65 | 14.65 | 14.65 | 15.63 | 14.65 | 0.06% |
| Dec 8, 2025 | 14.64 | 14.64 | 14.64 | 15.62 | 14.64 | -0.45% |
| Dec 5, 2025 | 14.71 | 14.71 | 14.71 | 15.69 | 14.71 | -0.13% |
| Dec 4, 2025 | 14.73 | 14.73 | 14.73 | 15.71 | 14.73 | -0.13% |
| Dec 3, 2025 | 14.75 | 14.75 | 14.75 | 15.73 | 14.75 | 1.68% |
| Dec 2, 2025 | 14.50 | 14.50 | 14.50 | 15.47 | 14.50 | -0.06% |
| Dec 1, 2025 | 14.51 | 14.51 | 14.51 | 15.48 | 14.51 | -0.06% |
| Nov 28, 2025 | 14.52 | 14.52 | 14.52 | 15.49 | 14.52 | -0.19% |
| Nov 26, 2025 | 14.55 | 14.55 | 14.55 | 15.52 | 14.55 | 0.45% |
| Nov 25, 2025 | 14.48 | 14.48 | 14.48 | 15.45 | 14.48 | 2.39% |
| Nov 24, 2025 | 14.15 | 14.15 | 14.15 | 15.09 | 14.15 | 0.94% |
| Nov 21, 2025 | 14.02 | 14.02 | 14.02 | 14.95 | 14.02 | 3.03% |
| Nov 20, 2025 | 13.60 | 13.60 | 13.60 | 14.51 | 13.60 | -1.09% |
| Nov 19, 2025 | 13.75 | 13.75 | 13.75 | 14.67 | 13.75 | 0.14% |
| Nov 18, 2025 | 13.73 | 13.73 | 13.73 | 14.65 | 13.73 | 0.34% |
| Nov 17, 2025 | 13.69 | 13.69 | 13.69 | 14.60 | 13.69 | -2.47% |
| Nov 14, 2025 | 14.03 | 14.03 | 14.03 | 14.97 | 14.03 | -0.27% |
| Nov 13, 2025 | 14.07 | 14.07 | 14.07 | 15.01 | 14.07 | -1.51% |
| Nov 12, 2025 | 14.29 | 14.29 | 14.29 | 15.24 | 14.29 | -0.07% |
| Nov 11, 2025 | 14.30 | 14.30 | 14.30 | 15.25 | 14.30 | 0.39% |
| Nov 10, 2025 | 14.24 | 14.24 | 14.24 | 15.19 | 14.24 | 0.73% |
| Nov 7, 2025 | 14.14 | 14.14 | 14.14 | 15.08 | 14.14 | 1.00% |
| Nov 6, 2025 | 14.00 | 14.00 | 14.00 | 14.93 | 14.00 | -1.78% |
| Nov 5, 2025 | 14.25 | 14.25 | 14.25 | 15.20 | 14.25 | 1.40% |
| Nov 4, 2025 | 14.05 | 14.05 | 14.05 | 14.99 | 14.05 | -1.19% |
| Nov 3, 2025 | 14.22 | 14.22 | 14.22 | 15.17 | 14.22 | 0.33% |
| Oct 31, 2025 | 14.18 | 14.18 | 14.18 | 15.12 | 14.17 | -0.20% |
| Oct 30, 2025 | 14.20 | 14.20 | 14.20 | 15.15 | 14.20 | -0.46% |
| Oct 29, 2025 | 14.27 | 14.27 | 14.27 | 15.22 | 14.27 | -0.91% |
| Oct 28, 2025 | 14.40 | 14.40 | 14.40 | 15.36 | 14.40 | -0.90% |
| Oct 27, 2025 | 14.53 | 14.53 | 14.53 | 15.50 | 14.53 | -0.26% |
| Oct 24, 2025 | 14.57 | 14.57 | 14.57 | 15.54 | 14.57 | 0.84% |
| Oct 23, 2025 | 14.45 | 14.45 | 14.45 | 15.41 | 14.45 | 0.26% |
| Oct 22, 2025 | 14.41 | 14.41 | 14.41 | 15.37 | 14.41 | -1.03% |
| Oct 21, 2025 | 14.56 | 14.56 | 14.56 | 15.53 | 14.56 | 0.32% |
| Oct 20, 2025 | 14.51 | 14.51 | 14.51 | 15.48 | 14.51 | 1.78% |
| Oct 17, 2025 | 14.26 | 14.26 | 14.26 | 15.21 | 14.26 | 0.46% |
| Oct 16, 2025 | 14.19 | 14.19 | 14.19 | 15.14 | 14.19 | -1.69% |
| Oct 15, 2025 | 14.44 | 14.44 | 14.44 | 15.40 | 14.44 | 0.20% |
| Oct 14, 2025 | 14.41 | 14.41 | 14.41 | 15.37 | 14.41 | 1.59% |