Lord Abbett Value Opportunities Fund Class F (LVOFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.84
-0.09 (-0.48%)
At close: Apr 2, 2026
LVOFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0.69% |
| Mar 31, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 2.56% |
| Mar 30, 2026 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | -0.27% |
| Mar 27, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -1.45% |
| Mar 26, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -1.37% |
| Mar 25, 2026 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 0.32% |
| Mar 24, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.69% |
| Mar 23, 2026 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 1.35% |
| Mar 20, 2026 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | -1.55% |
| Mar 19, 2026 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0.21% |
| Mar 18, 2026 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | -1.06% |
| Mar 17, 2026 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0.91% |
| Mar 16, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0.37% |
| Mar 13, 2026 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 0.11% |
| Mar 12, 2026 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -1.89% |
| Mar 11, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -0.16% |
| Mar 10, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.73% |
| Mar 9, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.63% |
| Mar 6, 2026 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -2.26% |
| Mar 5, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -1.46% |
| Mar 4, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.20% |
| Mar 3, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -1.54% |
| Mar 2, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.40% |
| Feb 27, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -0.99% |
| Feb 26, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.25% |
| Feb 25, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.40% |
| Feb 24, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 1.06% |
| Feb 23, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -1.44% |
| Feb 20, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.40% |
| Feb 19, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.05% |
| Feb 18, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.70% |
| Feb 17, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.45% |
| Feb 13, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.55% |
| Feb 12, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -0.99% |
| Feb 11, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.05% |
| Feb 10, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.05% |
| Feb 9, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.15% |
| Feb 6, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 2.29% |
| Feb 5, 2026 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -0.25% |
| Feb 4, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.66% |
| Feb 3, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -0.51% |
| Feb 2, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.56% |
| Jan 30, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.36% |
| Jan 29, 2026 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.10% |
| Jan 28, 2026 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -0.20% |
| Jan 27, 2026 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -0.71% |
| Jan 26, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| Jan 23, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -1.05% |
| Jan 22, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.10% |
| Jan 21, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 1.89% |