Lord Abbett Value Opportunities Fund Class A (LVOAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.24
+0.22 (1.10%)
At close: Aug 26, 2026
LVOAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 1.10% |
| Aug 25, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.60% |
| Aug 24, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.69% |
| Aug 21, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.45% |
| Aug 20, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.88% |
| Aug 19, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -0.73% |
| Aug 18, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -1.44% |
| Aug 17, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -0.38% |
| Aug 14, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.38% |
| Aug 13, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.14% |
| Aug 12, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.82% |
| Aug 11, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.39% |
| Aug 10, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.29% |
| Aug 7, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.19% |
| Aug 6, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.05% |
| Aug 5, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.68% |
| Aug 4, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 1.92% |
| Aug 3, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1.10% |
| Jul 31, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.45% |
| Jul 30, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.91% |
| Jul 29, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -2.12% |
| Jul 28, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.50% |
| Jul 27, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.15% |
| Jul 24, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.25% |
| Jul 23, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.35% |
| Jul 22, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.20% |
| Jul 21, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.70% |
| Jul 20, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.94% |
| Jul 17, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.84% |
| Jul 16, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.45% |
| Jul 15, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -0.20% |
| Jul 14, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.35% |
| Jul 13, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.64% |
| Jul 10, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.30% |
| Jul 9, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 1.35% |
| Jul 8, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -1.04% |
| Jul 7, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.32% |
| Jul 6, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.44% |
| Jul 2, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.34% |
| Jul 1, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.92% |
| Jun 30, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.44% |
| Jun 29, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.10% |
| Jun 26, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.68% |
| Jun 25, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 1.42% |
| Jun 24, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.64% |
| Jun 23, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.98% |
| Jun 22, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.74% |
| Jun 18, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1.10% |
| Jun 17, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.74% |
| Jun 16, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.30% |