Lord Abbett Small Cap Value F (LRSFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.12
-0.03 (-0.20%)
Oct 31, 2025, 4:00 PM EDT
LRSFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 6, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -1.78% |
| Nov 5, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.40% |
| Nov 4, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -1.19% |
| Nov 3, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.33% |
| Oct 31, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -0.20% |
| Oct 30, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.46% |
| Oct 29, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -0.91% |
| Oct 28, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -0.90% |
| Oct 27, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.26% |
| Oct 24, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.84% |
| Oct 23, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0.26% |
| Oct 22, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -1.03% |
| Oct 21, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0.32% |
| Oct 20, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 1.78% |
| Oct 17, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 0.46% |
| Oct 16, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -1.69% |
| Oct 15, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.20% |
| Oct 14, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 1.59% |
| Oct 13, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 1.89% |
| Oct 10, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -3.19% |
| Oct 9, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -0.65% |
| Oct 8, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.92% |
| Oct 7, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.03% |
| Oct 6, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.06% |
| Oct 3, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.45% |
| Oct 2, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| Oct 1, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.32% |
| Sep 30, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.32% |
| Sep 29, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.52% |
| Sep 26, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.91% |
| Sep 25, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -0.84% |
| Sep 24, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -1.02% |
| Sep 23, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| Sep 22, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -0.19% |
| Sep 19, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -1.20% |
| Sep 18, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 1.99% |
| Sep 17, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -0.45% |
| Sep 16, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -0.19% |
| Sep 15, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| Sep 12, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -1.39% |
| Sep 11, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 1.99% |
| Sep 10, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -0.26% |
| 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% |