Lord Abbett Small Cap Value R6 (LRSVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.59
+0.02 (0.09%)
Sep 8, 2025, 4:00 PM EDT
LRSVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 8, 2025 | 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% |
| Aug 27, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0.46% |
| Aug 26, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.42% |
| Aug 25, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -0.46% |
| Aug 22, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 3.86% |
| Aug 21, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.05% |
| Aug 20, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.58% |
| Aug 19, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.24% |
| Aug 18, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.24% |
| Aug 15, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -1.28% |
| Aug 14, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -1.27% |
| Aug 13, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 2.11% |
| Aug 12, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 2.91% |
| Aug 11, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.39% |
| Aug 8, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.69% |
| Aug 7, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.79% |
| Aug 6, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -1.07% |
| Aug 5, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.39% |
| Aug 4, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1.33% |
| Aug 1, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -2.41% |
| Jul 31, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.67% |
| Jul 30, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -1.00% |
| Jul 29, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.52% |
| Jul 28, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.05% |
| Jul 25, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.43% |
| Jul 24, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -1.32% |
| Jul 23, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.91% |
| Jul 22, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.62% |
| Jul 21, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -0.48% |
| Jul 18, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -0.62% |
| Jul 17, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 1.45% |
| Jul 16, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.53% |
| Jul 15, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -1.71% |
| Jul 14, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.29% |
| Jul 11, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.66% |
| Jul 10, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.43% |
| Jul 9, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.67% |
| Jul 8, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.72% |
| Jul 7, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -1.24% |
| Jul 3, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.58% |
| Jul 2, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 1.21% |
| Jul 1, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.28% |
| Jun 30, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.05% |
| Jun 27, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.49% |