Lord Abbett Value Opportunities Fund Class A (LVOAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.41
-0.07 (-0.40%)
May 23, 2025, 4:00 PM EDT
LVOAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.23% |
| May 28, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -1.35% |
| May 27, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 1.95% |
| May 23, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | -0.40% |
| May 22, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -0.23% |
| May 21, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -2.23% |
| May 20, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -0.17% |
| May 19, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.11% |
| May 16, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0.79% |
| May 15, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 0.45% |
| May 14, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.67% |
| May 13, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0.06% |
| May 12, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 3.18% |
| May 9, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -0.29% |
| May 8, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0.17% |
| May 7, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0.41% |
| May 6, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -0.52% |
| May 5, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -0.34% |
| May 2, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 1.75% |
| May 1, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.18% |
| Apr 30, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.06% |
| Apr 29, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.65% |
| 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% |