Lord Abbett Small Cap Value Fund Class R6 (LRSVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.59
+0.13 (0.67%)
Mar 7, 2025, 4:00 PM EST
LRSVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 4, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -2.20% |
| Mar 3, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -2.20% |
| Feb 28, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.79% |
| Feb 27, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -1.46% |
| Feb 26, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.53% |
| Feb 25, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.29% |
| Feb 24, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| Feb 21, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -2.97% |
| Feb 20, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -0.93% |
| Feb 19, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -0.14% |
| Feb 18, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.51% |
| Feb 14, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -0.05% |
| Feb 13, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 1.09% |
| Feb 12, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -1.63% |
| Feb 11, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -0.23% |
| Feb 10, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.09% |
| Feb 7, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -1.15% |
| Feb 6, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -0.14% |
| Feb 5, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.11% |
| Feb 4, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 1.41% |
| Feb 3, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -1.67% |
| Jan 31, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.92% |
| Jan 30, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 1.02% |
| Jan 29, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.41% |
| Jan 28, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.23% |
| Jan 27, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.69% |
| Jan 24, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -0.27% |
| Jan 23, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.09% |
| Jan 22, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | -0.82% |
| Jan 21, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 1.66% |
| Jan 17, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.60% |
| Jan 16, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0.28% |
| Jan 15, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 1.66% |
| Jan 14, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 1.34% |
| Jan 13, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 1.02% |
| Jan 10, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -1.90% |
| Jan 8, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.10% |
| Jan 7, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.99% |
| Jan 6, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.19% |
| Jan 3, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 1.14% |
| Jan 2, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.85% |
| Dec 31, 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.43% |
| Dec 30, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -0.24% |