Lord Abbett Small Cap Value Fund Class R6 (LRSVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.83
0.00 (0.00%)
May 9, 2025, 4:00 PM EDT
LRSVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 14, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -0.66% |
| May 13, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.56% |
| May 12, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 3.82% |
| May 9, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| May 8, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 0.43% |
| May 7, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0.21% |
| May 6, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -0.64% |
| May 5, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -1.05% |
| May 2, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 2.31% |
| May 1, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.76% |
| Apr 30, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -0.70% |
| Apr 29, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 1.14% |
| Apr 28, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.27% |
| Apr 25, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | -0.16% |
| Apr 24, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 2.57% |
| Apr 23, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.47% |
| Apr 22, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 2.68% |
| Apr 21, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -2.28% |
| Apr 17, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 1.03% |
| Apr 16, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.85% |
| Apr 15, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.11% |
| Apr 14, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0.98% |
| Apr 11, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0.99% |
| Apr 10, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | -4.50% |
| Apr 9, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 9.02% |
| Apr 8, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -2.48% |
| Apr 7, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -1.28% |
| Apr 4, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -5.09% |
| Apr 3, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -8.27% |
| Apr 2, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.86% |
| Apr 1, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.31% |
| Mar 31, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 0.05% |
| Mar 28, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -1.98% |
| Mar 27, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -0.25% |
| Mar 26, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -0.30% |
| Mar 25, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -0.25% |
| Mar 24, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 2.27% |
| Mar 21, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -0.72% |
| Mar 20, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -0.51% |
| Mar 19, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 1.19% |
| Mar 18, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -0.51% |
| Mar 17, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 1.09% |
| Mar 14, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 2.28% |
| Mar 13, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -1.36% |
| Mar 12, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -0.36% |
| Mar 11, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0.21% |
| Mar 10, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -2.30% |
| Mar 7, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0.67% |
| Mar 6, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -1.32% |
| Mar 5, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.97% |