Lord Abbett Small Cap Value Fund Class I (LRSYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.72
-0.07 (-0.37%)
May 23, 2025, 4:00 PM EDT
LRSYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 1.30% |
| Jun 5, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -0.16% |
| Jun 4, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.16% |
| Jun 3, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 1.80% |
| Jun 2, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -0.16% |
| May 30, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -0.63% |
| May 29, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0.53% |
| May 28, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -1.20% |
| May 27, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 2.35% |
| May 23, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | -0.37% |
| May 22, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | -0.05% |
| May 21, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -2.74% |
| May 20, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -0.26% |
| May 19, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -0.36% |
| May 16, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.62% |
| May 15, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0.26% |
| May 14, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -0.72% |
| May 13, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0.57% |
| May 12, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 3.82% |
| May 9, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.05% |
| May 8, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 0.43% |
| May 7, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.22% |
| May 6, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | -0.70% |
| May 5, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.01% |
| May 2, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 2.29% |
| May 1, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0.77% |
| Apr 30, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | -0.71% |
| Apr 29, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 1.16% |
| Apr 28, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.28% |
| Apr 25, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.17% |
| Apr 24, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 2.55% |
| Apr 23, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 1.49% |
| Apr 22, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 2.71% |
| Apr 21, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -2.30% |
| Apr 17, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 1.05% |
| Apr 16, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -0.87% |
| Apr 15, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0.12% |
| Apr 14, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0.93% |
| Apr 11, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 1.00% |
| Apr 10, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -4.45% |
| Apr 9, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 9.02% |
| Apr 8, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -2.51% |
| Apr 7, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -1.30% |
| Apr 4, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -5.04% |
| Apr 3, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -8.28% |
| Apr 2, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 1.89% |
| Apr 1, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 0.26% |
| Mar 31, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 0.05% |
| Mar 28, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -1.96% |
| Mar 27, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -0.26% |