Lord Abbett Small Cap Value R4 (LRSSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.91
-0.04 (-0.27%)
Oct 31, 2025, 4:00 PM EDT
LRSSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 6, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -1.73% |
| Nov 5, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 1.42% |
| Nov 4, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -1.20% |
| Nov 3, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.34% |
| Oct 31, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.27% |
| Oct 30, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.47% |
| Oct 29, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.86% |
| Oct 28, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.92% |
| Oct 27, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -0.26% |
| Oct 24, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.86% |
| Oct 23, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.26% |
| Oct 22, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -1.04% |
| Oct 21, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.33% |
| Oct 20, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 1.80% |
| Oct 17, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.40% |
| Oct 16, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -1.65% |
| Oct 15, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.20% |
| Oct 14, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 1.54% |
| Oct 13, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 1.91% |
| Oct 10, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -3.17% |
| Oct 9, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -0.66% |
| Oct 8, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0.93% |
| Oct 7, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -1.11% |
| Oct 6, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| Oct 3, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.46% |
| Oct 2, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -0.07% |
| Oct 1, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.26% |
| Sep 30, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.26% |
| Sep 29, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.46% |
| Sep 26, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.93% |
| Sep 25, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -0.85% |
| Sep 24, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -1.04% |
| Sep 23, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
| Sep 22, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -0.19% |
| Sep 19, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -1.21% |
| Sep 18, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 2.02% |
| Sep 17, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -0.45% |
| Sep 16, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.19% |
| Sep 15, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
| Sep 12, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -1.41% |
| Sep 11, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 2.02% |
| Sep 10, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -0.26% |
| Sep 9, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -1.09% |
| Sep 8, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.13% |
| Sep 5, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| Sep 4, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 1.77% |
| Sep 3, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.33% |
| Sep 2, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | -0.91% |
| Aug 29, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.58% |
| Aug 28, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -0.13% |