Lord Abbett Small Cap Value Fund Class F (LRSFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.19
-0.02 (-0.14%)
Jun 4, 2025, 4:00 PM EDT
LRSFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 1.34% |
| Jun 5, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -0.21% |
| Jun 4, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.14% |
| Jun 3, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 1.79% |
| Jun 2, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -0.14% |
| May 30, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -0.64% |
| May 29, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.50% |
| May 28, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.20% |
| May 27, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 2.38% |
| May 23, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -0.36% |
| May 22, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -0.07% |
| May 21, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -2.73% |
| May 20, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.28% |
| May 19, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -0.35% |
| May 16, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.56% |
| May 15, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.28% |
| May 14, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.70% |
| May 13, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.63% |
| May 12, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 3.78% |
| May 9, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| May 8, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.44% |
| May 7, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0.22% |
| May 6, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -0.65% |
| May 5, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -1.08% |
| May 2, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.36% |
| May 1, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0.74% |
| Apr 30, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -0.66% |
| Apr 29, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 1.12% |
| Apr 28, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.30% |
| Apr 25, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -0.15% |
| Apr 24, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 2.52% |
| Apr 23, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 1.48% |
| Apr 22, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 2.71% |
| Apr 21, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -2.34% |
| Apr 17, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 1.10% |
| Apr 16, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.86% |
| Apr 15, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0.08% |
| Apr 14, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.95% |
| Apr 11, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 1.04% |
| Apr 10, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -4.49% |
| Apr 9, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 9.05% |
| Apr 8, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -2.51% |
| Apr 7, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -1.28% |
| Apr 4, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -5.08% |
| Apr 3, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -8.28% |
| Apr 2, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 1.84% |
| Apr 1, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.28% |
| Mar 31, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.07% |
| Mar 28, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -2.02% |
| Mar 27, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.21% |