Skip to main content
logo
Lord Abbett Small Cap Value Fund Class F (LRSFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.53
-0.04 (-0.24%)
At close: May 27, 2026

LRSFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 27, 202616.5316.5316.5316.5316.53-0.24%
May 26, 202616.5716.5716.5716.5716.571.47%
May 22, 202616.3316.3316.3316.3316.330.86%
May 21, 202616.1916.1916.1916.1916.19-0.06%
May 20, 202616.2016.2016.2016.2016.201.76%
May 19, 202615.9215.9215.9215.9215.92-0.50%
May 18, 202616.0016.0016.0016.0016.000.19%
May 15, 202615.9715.9715.9715.9715.97-1.72%
May 14, 202616.2516.2516.2516.2516.25-0.12%
May 13, 202616.2716.2716.2716.2716.27-0.55%
May 12, 202616.3616.3616.3616.3616.36-1.09%
May 11, 202616.5416.5416.5416.5416.54-1.31%
May 8, 202616.7616.7616.7616.7616.761.39%
May 7, 202616.5316.5316.5316.5316.53-1.08%
May 6, 202616.7116.7116.7116.7116.710.36%
May 5, 202616.6516.6516.6516.6516.651.96%
May 4, 202616.3316.3316.3316.3316.33-1.21%
May 1, 202616.5316.5316.5316.5316.530.18%
Apr 30, 202616.5016.5016.5016.5016.501.35%
Apr 29, 202616.2816.2816.2816.2816.280.68%
Apr 28, 202616.1716.1716.1716.1716.17-0.25%
Apr 27, 202616.2116.2116.2116.2116.210.37%
Apr 24, 202616.1516.1516.1516.1516.150.31%
Apr 23, 202616.1016.1016.1016.1016.100.31%
Apr 22, 202616.0516.0516.0516.0516.05-0.12%
Apr 21, 202616.0716.0716.0716.0716.07-0.50%
Apr 20, 202616.1516.1516.1516.1516.150.31%
Apr 17, 202616.1016.1016.1016.1016.102.03%
Apr 16, 202615.7815.7815.7815.7815.780.06%
Apr 15, 202615.7715.7715.7715.7715.77-0.57%
Apr 14, 202615.8615.8615.8615.8615.860.70%
Apr 13, 202615.7515.7515.7515.7515.750.96%
Apr 10, 202615.6015.6015.6015.6015.60-0.32%
Apr 9, 202615.6515.6515.6515.6515.650.84%
Apr 8, 202615.5215.5215.5215.5215.522.85%
Apr 7, 202615.0915.0915.0915.0915.090.73%
Apr 6, 202614.9814.9814.9814.9814.980.47%
Apr 2, 202614.9114.9114.9114.9114.91-0.07%
Apr 1, 202614.9214.9214.9214.9214.920.47%
Mar 31, 202614.8514.8514.8514.8514.852.20%
Mar 30, 202614.5314.5314.5314.5314.53-0.68%
Mar 27, 202614.6314.6314.6314.6314.63-1.22%
Mar 26, 202614.8114.8114.8114.8114.81-0.80%
Mar 25, 202614.9314.9314.9314.9314.930.47%
Mar 24, 202614.8614.8614.8614.8614.861.02%
Mar 23, 202614.7114.7114.7114.7114.712.22%
Mar 20, 202614.3914.3914.3914.3914.39-1.30%
Mar 19, 202614.5814.5814.5814.5814.58-
Mar 18, 202614.5814.5814.5814.5814.58-1.02%
Mar 17, 202614.7314.7314.7314.7314.730.55%