Lord Abbett Small Cap Value Fund Class I (LRSYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.30
+0.30 (1.43%)
Feb 4, 2025, 4:00 PM EST
LRSYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -1.38% |
| Mar 12, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -0.32% |
| Mar 11, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0.16% |
| Mar 10, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -2.22% |
| Mar 7, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.62% |
| Mar 6, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -1.28% |
| Mar 5, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0.99% |
| Mar 4, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -2.28% |
| Mar 3, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -2.18% |
| Feb 28, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.80% |
| Feb 27, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -1.43% |
| Feb 26, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.54% |
| Feb 25, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.29% |
| Feb 24, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.05% |
| Feb 21, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -2.96% |
| Feb 20, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.90% |
| Feb 19, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -0.19% |
| Feb 18, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.57% |
| Feb 14, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.09% |
| Feb 13, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 1.15% |
| Feb 12, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -1.65% |
| Feb 11, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -0.24% |
| Feb 10, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 0.05% |
| Feb 7, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -1.12% |
| Feb 6, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.14% |
| Feb 5, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 1.08% |
| Feb 4, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 1.43% |
| Feb 3, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.64% |
| Jan 31, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -0.97% |
| Jan 30, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 1.03% |
| Jan 29, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -0.37% |
| Jan 28, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0.19% |
| Jan 27, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -0.65% |
| Jan 24, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -0.28% |
| Jan 23, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0.09% |
| Jan 22, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.78% |
| Jan 21, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 1.64% |
| Jan 17, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.56% |
| Jan 16, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.28% |
| Jan 15, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.68% |
| Jan 14, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 1.36% |
| Jan 13, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.98% |
| Jan 10, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -1.88% |
| Jan 8, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.10% |
| Jan 7, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -1.00% |
| Jan 6, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.19% |
| Jan 3, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 1.15% |
| Jan 2, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -0.86% |
| Dec 31, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.43% |
| Dec 30, 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -0.24% |