Lord Abbett Value Opportunities Fund Class F (LVOFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.08
-0.13 (-0.68%)
Aug 7, 2025, 4:00 PM EDT
NV5 Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 7, 2025 | 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% |
| Jun 25, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -0.64% |
| Jun 24, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 1.03% |
| Jun 23, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.09% |
| Jun 20, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.16% |
| Jun 18, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0.27% |
| Jun 17, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.54% |
| Jun 16, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.93% |
| Jun 13, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -1.51% |
| Jun 12, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.22% |
| Jun 11, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -0.16% |
| Jun 10, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| Jun 9, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.27% |
| Jun 6, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0.88% |
| Jun 5, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -0.49% |
| Jun 4, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -0.16% |
| Jun 3, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 1.16% |
| Jun 2, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -0.11% |
| May 30, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.11% |
| May 29, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.22% |
| May 28, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -1.36% |