Lord Abbett Value Opportunities Fund Class A (LVOAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.88
-0.11 (-0.65%)
Apr 25, 2025, 4:00 PM EDT
LVOAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.47% |
| Apr 25, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -0.65% |
| Apr 24, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 2.60% |
| Apr 23, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 1.35% |
| Apr 22, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 2.38% |
| Apr 21, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -2.27% |
| Apr 17, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.86% |
| Apr 16, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -1.16% |
| Apr 15, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -0.24% |
| Apr 14, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 1.30% |
| Apr 11, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 1.19% |
| Apr 10, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -3.73% |
| Apr 9, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 8.55% |
| Apr 8, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -2.17% |
| Apr 7, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -1.20% |
| Apr 4, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -4.80% |
| Apr 3, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -6.61% |
| Apr 2, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 1.48% |
| Apr 1, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0.46% |
| Mar 31, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.34% |
| Mar 28, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -1.86% |
| Mar 27, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -0.67% |
| Mar 26, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -0.56% |
| Mar 25, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -0.17% |
| Mar 24, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 2.10% |
| Mar 21, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -0.45% |
| Mar 20, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -0.62% |
| Mar 19, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 1.02% |
| Mar 18, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -0.39% |
| Mar 17, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 1.20% |
| Mar 14, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 2.16% |
| Mar 13, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -1.38% |
| Mar 12, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.29% |
| Mar 11, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -0.91% |
| Mar 10, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.95% |
| Mar 7, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.56% |
| Mar 6, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -1.00% |
| Mar 5, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 1.07% |
| Mar 4, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -1.60% |
| Mar 3, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -1.95% |
| Feb 28, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.76% |
| Feb 27, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -1.18% |
| Feb 26, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -0.11% |
| Feb 25, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -0.05% |
| Feb 24, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.27% |
| Feb 21, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -2.41% |
| Feb 20, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -0.93% |
| Feb 19, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -0.26% |
| Feb 18, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.73% |
| Feb 14, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.16% |