Lord Abbett Small Cap Value Fund Class R6 (LRSVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.71
+0.14 (0.62%)
At close: Apr 29, 2026
LRSVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 29, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 0.62% |
| Apr 28, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -0.27% |
| Apr 27, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0.44% |
| Apr 24, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0.27% |
| Apr 23, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 0.31% |
| Apr 22, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.09% |
| Apr 21, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -0.49% |
| Apr 20, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0.27% |
| Apr 17, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 2.04% |
| Apr 16, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.09% |
| Apr 15, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.54% |
| Apr 14, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.68% |
| Apr 13, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 0.97% |
| Apr 10, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -0.37% |
| Apr 9, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.83% |
| Apr 8, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 2.90% |
| Apr 7, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.72% |
| Apr 6, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.48% |
| Apr 2, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.05% |
| Apr 1, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.43% |
| Mar 31, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 2.17% |
| Mar 30, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.64% |
| Mar 27, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -1.21% |
| Mar 26, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -0.77% |
| Mar 25, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.43% |
| Mar 24, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 1.02% |
| Mar 23, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 2.24% |
| Mar 20, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -1.33% |
| Mar 19, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| Mar 18, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -1.07% |
| Mar 17, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.59% |
| Mar 16, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.69% |
| Mar 13, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.10% |
| Mar 12, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -2.17% |
| Mar 11, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -0.19% |
| Mar 10, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -0.53% |
| Mar 9, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.10% |
| Mar 6, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -2.38% |
| Mar 5, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -1.88% |
| Mar 4, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.41% |
| Mar 3, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -1.59% |
| Mar 2, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 0.59% |
| Feb 27, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -1.44% |
| Feb 26, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.36% |
| Feb 25, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0.50% |
| Feb 24, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 0.59% |
| Feb 23, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -2.05% |
| Feb 20, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0.58% |
| Feb 19, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -0.04% |
| Feb 18, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 0.91% |