Lord Abbett Small Cap Value F (LRSFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.76
+0.02 (0.13%)
Sep 8, 2025, 4:00 PM EDT
LRSFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 9, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -1.08% |
| Sep 8, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0.13% |
| Sep 5, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| Sep 4, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 1.81% |
| Sep 3, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.32% |
| Sep 2, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -0.96% |
| Aug 29, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -0.57% |
| Aug 28, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.13% |
| Aug 27, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0.51% |
| Aug 26, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0.38% |
| Aug 25, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -0.51% |
| Aug 22, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 3.90% |
| Aug 21, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -0.07% |
| Aug 20, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -0.53% |
| Aug 19, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 0.20% |
| Aug 18, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.26% |
| Aug 15, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -1.30% |
| Aug 14, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -1.22% |
| Aug 13, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 2.04% |
| Aug 12, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 2.98% |
| Aug 11, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.47% |
| Aug 8, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.75% |
| Aug 7, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.81% |
| Aug 6, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -1.07% |
| Aug 5, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.40% |
| Aug 4, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 1.36% |
| Aug 1, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -2.45% |
| Jul 31, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -0.66% |
| Jul 30, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -0.98% |
| Jul 29, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0.52% |
| Jul 28, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.07% |
| Jul 25, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0.39% |
| Jul 24, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -1.36% |
| Jul 23, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.98% |
| Jul 22, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0.59% |
| Jul 21, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.52% |
| Jul 18, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -0.59% |
| Jul 17, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 1.45% |
| Jul 16, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.53% |
| Jul 15, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -1.76% |
| Jul 14, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.33% |
| Jul 11, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -0.65% |
| Jul 10, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0.46% |
| Jul 9, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.59% |
| Jul 8, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0.79% |
| Jul 7, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -1.31% |
| Jul 3, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.59% |
| Jul 2, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 1.20% |
| Jul 1, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 1.28% |
| Jun 30, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |