Lord Abbett Small Cap Value Fund Class I (LRSYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.60
+0.16 (0.78%)
Jul 8, 2025, 4:00 PM EDT
LRSYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 10, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.43% |
| Jul 9, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.63% |
| Jul 8, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.78% |
| Jul 7, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -1.26% |
| Jul 3, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.58% |
| Jul 2, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 1.18% |
| Jul 1, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 1.29% |
| Jun 30, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.05% |
| Jun 27, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.50% |
| Jun 26, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 1.83% |
| Jun 25, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -0.56% |
| Jun 24, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.97% |
| Jun 23, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 1.35% |
| Jun 20, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0.16% |
| Jun 18, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.52% |
| Jun 17, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -0.98% |
| Jun 16, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.83% |
| Jun 13, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -1.89% |
| Jun 12, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -0.10% |
| Jun 11, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -0.51% |
| Jun 10, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.46% |
| Jun 9, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0.93% |
| 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% |