Lord Abbett Small Cap Value Fund Class R6 (LRSVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.15
-0.12 (-0.62%)
May 30, 2025, 4:00 PM EDT
LRSVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 1.34% |
| Jun 5, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.21% |
| Jun 4, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -0.10% |
| Jun 3, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 1.78% |
| Jun 2, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -0.16% |
| May 30, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.62% |
| May 29, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.52% |
| May 28, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -1.24% |
| May 27, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 2.37% |
| May 23, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -0.37% |
| May 22, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -0.05% |
| May 21, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -2.71% |
| May 20, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -0.31% |
| May 19, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -0.36% |
| May 16, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.61% |
| May 15, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.26% |
| 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% |