Lord Abbett Small Cap Value Fund Class F3 (LRSOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.98
-0.45 (-2.20%)
Mar 3, 2025, 4:00 PM EST
LRSOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -1.36% |
| Mar 12, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -0.36% |
| Mar 11, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.21% |
| Mar 10, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -2.25% |
| Mar 7, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0.62% |
| Mar 6, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -1.32% |
| Mar 5, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 1.02% |
| Mar 4, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -2.25% |
| Mar 3, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -2.20% |
| Feb 28, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.79% |
| Feb 27, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -1.41% |
| Feb 26, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.58% |
| Feb 25, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.29% |
| Feb 24, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| Feb 21, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -2.96% |
| Feb 20, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.93% |
| Feb 19, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -0.14% |
| Feb 18, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.51% |
| Feb 14, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -0.05% |
| Feb 13, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 1.14% |
| Feb 12, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -1.67% |
| Feb 11, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.19% |
| Feb 10, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.05% |
| Feb 7, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -1.15% |
| Feb 6, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -0.09% |
| Feb 5, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.07% |
| Feb 4, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 1.41% |
| Feb 3, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -1.66% |
| Jan 31, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -0.92% |
| Jan 30, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 1.02% |
| Jan 29, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -0.41% |
| Jan 28, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.23% |
| Jan 27, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.69% |
| Jan 24, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.27% |
| Jan 23, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.09% |
| Jan 22, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -0.82% |
| Jan 21, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 1.66% |
| Jan 17, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.60% |
| Jan 16, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 0.28% |
| Jan 15, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 1.66% |
| Jan 14, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 1.34% |
| Jan 13, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 1.02% |
| Jan 10, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -1.90% |
| Jan 8, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.05% |
| Jan 7, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -1.03% |
| Jan 6, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.19% |
| Jan 3, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 1.14% |
| Jan 2, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.85% |
| Dec 31, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.43% |
| Dec 30, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.24% |