Skip to main content
Lord Abbett Small Cap Value Fund Class R5 (LRSTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.94
-0.12 (-0.63%)
May 30, 2025, 4:00 PM EDT

LRSTX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 4, 202519.2319.2319.2319.2319.23-0.10%
Jun 3, 202519.2519.2519.2519.2519.251.80%
Jun 2, 202518.9118.9118.9118.9118.91-0.16%
May 30, 202518.9418.9418.9418.9418.94-0.63%
May 29, 202519.0619.0619.0619.0619.060.53%
May 28, 202518.9618.9618.9618.9618.96-1.25%
May 27, 202519.2019.2019.2019.2019.202.35%
May 23, 202518.7618.7618.7618.7618.76-0.32%
May 22, 202518.8218.8218.8218.8218.82-0.05%
May 21, 202518.8318.8318.8318.8318.83-2.74%
May 20, 202519.3619.3619.3619.3619.36-0.31%
May 19, 202519.4219.4219.4219.4219.42-0.31%
May 16, 202519.4819.4819.4819.4819.480.57%
May 15, 202519.3719.3719.3719.3719.370.26%
May 14, 202519.3219.3219.3219.3219.32-0.67%
May 13, 202519.4519.4519.4519.4519.450.57%
May 12, 202519.3419.3419.3419.3419.343.81%
May 9, 202518.6318.6318.6318.6318.630.05%
May 8, 202518.6218.6218.6218.6218.620.43%
May 7, 202518.5418.5418.5418.5418.540.16%
May 6, 202518.5118.5118.5118.5118.51-0.64%
May 5, 202518.6318.6318.6318.6318.63-1.06%
May 2, 202518.8318.8318.8318.8318.832.34%
May 1, 202518.4018.4018.4018.4018.400.77%
Apr 30, 202518.2618.2618.2618.2618.26-0.71%
Apr 29, 202518.3918.3918.3918.3918.391.10%
Apr 28, 202518.1918.1918.1918.1918.190.33%
Apr 25, 202518.1318.1318.1318.1318.13-0.17%
Apr 24, 202518.1618.1618.1618.1618.162.54%
Apr 23, 202517.7117.7117.7117.7117.711.49%
Apr 22, 202517.4517.4517.4517.4517.452.71%
Apr 21, 202516.9916.9916.9916.9916.99-2.36%
Apr 17, 202517.4017.4017.4017.4017.401.10%
Apr 16, 202517.2117.2117.2117.2117.21-0.86%
Apr 15, 202517.3617.3617.3617.3617.360.06%
Apr 14, 202517.3517.3517.3517.3517.350.99%
Apr 11, 202517.1817.1817.1817.1817.181.00%
Apr 10, 202517.0117.0117.0117.0117.01-4.44%
Apr 9, 202517.8017.8017.8017.8017.809.00%
Apr 8, 202516.3316.3316.3316.3316.33-2.51%
Apr 7, 202516.7516.7516.7516.7516.75-1.30%
Apr 4, 202516.9716.9716.9716.9716.97-5.04%
Apr 3, 202517.8717.8717.8717.8717.87-8.31%
Apr 2, 202519.4919.4919.4919.4919.491.88%
Apr 1, 202519.1319.1319.1319.1319.130.26%
Mar 31, 202519.0819.0819.0819.0819.080.10%
Mar 28, 202519.0619.0619.0619.0619.06-2.01%
Mar 27, 202519.4519.4519.4519.4519.45-0.21%
Mar 26, 202519.4919.4919.4919.4919.49-0.36%
Mar 25, 202519.5619.5619.5619.5619.56-0.25%