Skip to main content
logo
Lord Abbett Small Cap Value F (LRSFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.07
-0.19 (-1.10%)
At close: Jul 20, 2026

LRSFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 21, 202617.2817.2817.2817.2817.281.23%
Jul 20, 202617.0717.0717.0717.0717.07-1.10%
Jul 17, 202617.2617.2617.2617.2617.26-0.92%
Jul 16, 202617.4217.4217.4217.4217.420.81%
Jul 15, 202617.2817.2817.2817.2817.280.64%
Jul 14, 202617.1717.1717.1717.1717.170.23%
Jul 13, 202617.1317.1317.1317.1317.13-0.29%
Jul 10, 202617.1817.1817.1817.1817.180.17%
Jul 9, 202617.1517.1517.1517.1517.151.60%
Jul 8, 202616.8816.8816.8816.8816.88-1.34%
Jul 7, 202617.1117.1117.1117.1117.11-1.44%
Jul 6, 202617.3617.3617.3617.3617.360.70%
Jul 2, 202617.2417.2417.2417.2417.24-0.75%
Jul 1, 202617.3717.3717.3717.3717.37-0.46%
Jun 30, 202617.4517.4517.4517.4517.450.87%
Jun 29, 202617.3017.3017.3017.3017.30-0.17%
Jun 26, 202617.3317.3317.3317.3317.33-0.06%
Jun 25, 202617.3417.3417.3417.3417.340.99%
Jun 24, 202617.1717.1717.1717.1717.170.76%
Jun 23, 202617.0417.0417.0417.0417.04-0.64%
Jun 22, 202617.1517.1517.1517.1517.150.76%
Jun 18, 202617.0217.0217.0217.0217.021.61%
Jun 17, 202616.7516.7516.7516.7516.75-1.00%
Jun 16, 202616.9216.9216.9216.9216.92-0.41%
Jun 15, 202616.9916.9916.9916.9916.99-0.18%
Jun 12, 202617.0217.0217.0217.0217.021.25%
Jun 11, 202616.8116.8116.8116.8116.812.56%
Jun 10, 202616.3916.3916.3916.3916.39-1.44%
Jun 9, 202616.6316.6316.6316.6316.631.40%
Jun 8, 202616.4016.4016.4016.4016.400.49%
Jun 5, 202616.3216.3216.3216.3216.32-1.57%
Jun 4, 202616.5816.5816.5816.5816.581.04%
Jun 3, 202616.4116.4116.4116.4116.41-0.24%
Jun 2, 202616.4516.4516.4516.4516.451.29%
Jun 1, 202616.2416.2416.2416.2416.24-0.79%
May 29, 202616.3716.3716.3716.3716.37-0.91%
May 28, 202616.5216.5216.5216.5216.52-0.06%
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%