Lord Abbett Value Opportunities Fund (LVOFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.74
+0.05 (0.25%)
Sep 5, 2025, 4:00 PM EDT
LVOFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 5, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.25% |
| Sep 4, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 1.49% |
| Sep 3, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.21% |
| Sep 2, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -0.51% |
| Aug 29, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.61% |
| Aug 28, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -0.25% |
| Aug 27, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.36% |
| Aug 26, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.26% |
| Aug 25, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -0.61% |
| Aug 22, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 2.34% |
| Aug 21, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
| Aug 20, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -0.41% |
| Aug 19, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.21% |
| Aug 18, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.31% |
| Aug 15, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -0.93% |
| Aug 14, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -1.37% |
| Aug 13, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 1.23% |
| Aug 12, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 2.05% |
| Aug 11, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -0.37% |
| Aug 8, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.26% |
| Aug 7, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -0.68% |
| Aug 6, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -0.05% |
| Aug 5, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -0.21% |
| Aug 4, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 1.10% |
| Aug 1, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -1.35% |
| Jul 31, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -0.57% |
| Jul 30, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -0.51% |
| Jul 29, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.41% |
| Jul 28, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -0.21% |
| Jul 25, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0.83% |
| Jul 24, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -0.46% |
| Jul 23, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.78% |
| Jul 22, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.89% |
| Jul 21, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -0.83% |
| Jul 18, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -0.16% |
| Jul 17, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 1.21% |
| Jul 16, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0.47% |
| Jul 15, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -1.46% |
| Jul 14, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.21% |
| Jul 11, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.88% |
| Jul 10, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0.47% |
| Jul 9, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 0.47% |
| Jul 8, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.10% |
| Jul 7, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -0.83% |
| Jul 3, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0.73% |
| Jul 2, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.73% |
| Jul 1, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0.90% |
| Jun 30, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -0.05% |
| Jun 27, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 0.53% |
| Jun 26, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 1.18% |