Lord Abbett Small Cap Value Fund Class R4 (LRSSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.72
-0.04 (-0.25%)
Jan 24, 2025, 4:00 PM EST
LRSSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | -1.38% |
| Mar 12, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -0.36% |
| Mar 11, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0.22% |
| Mar 10, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.27% |
| Mar 7, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.64% |
| Mar 6, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -1.34% |
| Mar 5, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.99% |
| Mar 4, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -2.22% |
| Mar 3, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.24% |
| Feb 28, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.82% |
| Feb 27, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -1.42% |
| Feb 26, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -0.60% |
| Feb 25, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.34% |
| Feb 24, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| Feb 21, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -3.00% |
| Feb 20, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.91% |
| Feb 19, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.19% |
| Feb 18, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0.58% |
| Feb 14, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.06% |
| Feb 13, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 1.12% |
| Feb 12, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -1.68% |
| Feb 11, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.19% |
| Feb 10, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0.06% |
| Feb 7, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -1.15% |
| Feb 6, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.13% |
| Feb 5, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 1.09% |
| Feb 4, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 1.44% |
| Feb 3, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -1.67% |
| Jan 31, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -0.95% |
| Jan 30, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 1.03% |
| Jan 29, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -0.38% |
| Jan 28, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.19% |
| Jan 27, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -0.70% |
| Jan 24, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.25% |
| Jan 23, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0.06% |
| Jan 22, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.76% |
| Jan 21, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 1.60% |
| Jan 17, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.58% |
| Jan 16, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0.32% |
| Jan 15, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 1.64% |
| Jan 14, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 1.33% |
| Jan 13, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 1.01% |
| Jan 10, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -1.85% |
| Jan 8, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.13% |
| Jan 7, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -0.98% |
| Jan 6, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -0.20% |
| Jan 3, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 1.12% |
| Jan 2, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -0.85% |
| Dec 31, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.39% |
| Dec 30, 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.20% |