Lord Abbett Small Cap Value R6 (LRSVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.73
-0.04 (-0.19%)
Oct 31, 2025, 8:30 AM EST
LRSVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 6, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -1.73% |
| Nov 5, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 1.41% |
| Nov 4, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -1.20% |
| Nov 3, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.29% |
| Oct 31, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.19% |
| Oct 30, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -0.48% |
| Oct 29, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.86% |
| Oct 28, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.89% |
| Oct 27, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -0.33% |
| Oct 24, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.85% |
| Oct 23, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.28% |
| Oct 22, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -1.03% |
| Oct 21, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 0.33% |
| Oct 20, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 1.77% |
| Oct 17, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.48% |
| Oct 16, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -1.66% |
| Oct 15, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.14% |
| Oct 14, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 1.59% |
| Oct 13, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 1.92% |
| Oct 10, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -3.23% |
| Oct 9, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.61% |
| Oct 8, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.91% |
| Oct 7, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -1.08% |
| Oct 6, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.05% |
| Oct 3, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.47% |
| Oct 2, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| Oct 1, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -0.28% |
| Sep 30, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.28% |
| Sep 29, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -0.52% |
| Sep 26, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.95% |
| Sep 25, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.90% |
| Sep 24, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -0.98% |
| Sep 23, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| Sep 22, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -0.23% |
| Sep 19, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -1.20% |
| Sep 18, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 2.02% |
| Sep 17, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.42% |
| Sep 16, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -0.19% |
| Sep 15, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| Sep 12, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -1.38% |
| Sep 11, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 1.97% |
| Sep 10, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -0.28% |
| Sep 9, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -1.02% |
| Sep 8, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0.09% |
| Sep 5, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| Sep 4, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 1.79% |
| Sep 3, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -0.33% |
| Sep 2, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.93% |
| Aug 29, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -0.56% |
| Aug 28, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.14% |