Lord Abbett Small Cap Value Fund Class R5 (LRSTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.51
+0.19 (0.98%)
Mar 5, 2025, 4:00 PM EST
LRSTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -1.37% |
| Mar 12, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -0.37% |
| Mar 11, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 0.21% |
| Mar 10, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -2.27% |
| Mar 7, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.68% |
| Mar 6, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -1.33% |
| Mar 5, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.98% |
| Mar 4, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -2.23% |
| Mar 3, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -2.18% |
| Feb 28, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.80% |
| Feb 27, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -1.47% |
| Feb 26, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.54% |
| Feb 25, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.29% |
| Feb 24, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| Feb 21, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -3.00% |
| Feb 20, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.90% |
| Feb 19, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -0.19% |
| Feb 18, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.57% |
| Feb 14, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -0.05% |
| Feb 13, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 1.10% |
| Feb 12, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -1.65% |
| Feb 11, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.23% |
| Feb 10, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.09% |
| Feb 7, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -1.16% |
| Feb 6, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -0.09% |
| Feb 5, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 1.08% |
| Feb 4, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 1.43% |
| Feb 3, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -1.68% |
| Jan 31, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -0.93% |
| Jan 30, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0.98% |
| Jan 29, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -0.37% |
| Jan 28, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.23% |
| Jan 27, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -0.70% |
| Jan 24, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.28% |
| Jan 23, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0.09% |
| Jan 22, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.78% |
| Jan 21, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 1.63% |
| Jan 17, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0.56% |
| Jan 16, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.33% |
| Jan 15, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 1.63% |
| Jan 14, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 1.36% |
| Jan 13, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.98% |
| Jan 10, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -1.88% |
| Jan 8, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.05% |
| Jan 7, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -1.05% |
| Jan 6, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.14% |
| Jan 3, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 1.10% |
| Jan 2, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -0.81% |
| Dec 31, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.38% |
| Dec 30, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.24% |