Lord Abbett Small Cap Value Fund Class F (LRSFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.40
+0.14 (0.98%)
Mar 5, 2025, 4:00 PM EST
LRSFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 14, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 2.25% |
| Mar 13, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -1.36% |
| Mar 12, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -0.36% |
| Mar 11, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.21% |
| Mar 10, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -2.24% |
| Mar 7, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.63% |
| Mar 6, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -1.32% |
| Mar 5, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.98% |
| Mar 4, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -2.26% |
| Mar 3, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -2.15% |
| Feb 28, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.74% |
| Feb 27, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.40% |
| Feb 26, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.60% |
| Feb 25, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.33% |
| Feb 24, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| Feb 21, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -2.97% |
| Feb 20, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -0.96% |
| Feb 19, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -0.13% |
| Feb 18, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0.51% |
| Feb 14, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.06% |
| Feb 13, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 1.10% |
| Feb 12, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -1.66% |
| Feb 11, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.19% |
| Feb 10, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.06% |
| Feb 7, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -1.13% |
| Feb 6, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.13% |
| Feb 5, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 1.08% |
| Feb 4, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 1.42% |
| Feb 3, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -1.65% |
| Jan 31, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -0.94% |
| Jan 30, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 1.01% |
| Jan 29, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -0.38% |
| Jan 28, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.19% |
| Jan 27, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -0.69% |
| Jan 24, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -0.25% |
| Jan 23, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0.06% |
| Jan 22, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -0.75% |
| Jan 21, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 1.64% |
| Jan 17, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0.57% |
| Jan 16, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.26% |
| Jan 15, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 1.69% |
| Jan 14, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 1.31% |
| Jan 13, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 1.00% |
| Jan 10, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -1.82% |
| Jan 8, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -0.13% |
| Jan 7, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -1.03% |
| Jan 6, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -0.13% |
| Jan 3, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 1.11% |
| Jan 2, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -0.84% |
| Dec 31, 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.39% |