Lord Abbett Value Opportunities Fund Class F (LVOFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.60
+0.18 (0.93%)
Jan 13, 2025, 4:00 PM EST
LVOFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 14, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.92% |
| Jan 13, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.93% |
| Jan 10, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -1.37% |
| Jan 8, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.20% |
| Jan 7, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.66% |
| Jan 6, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.10% |
| Jan 3, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 1.28% |
| Jan 2, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -0.51% |
| Dec 31, 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.10% |
| Dec 30, 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -0.61% |
| Dec 27, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -0.95% |
| Dec 26, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.30% |
| Dec 24, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.71% |
| Dec 23, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.87% |
| Dec 20, 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -0.36% |
| Dec 19, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.25% |
| Dec 18, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -3.49% |
| Dec 17, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -1.17% |
| Dec 16, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.10% |
| Dec 13, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.68% |
| Dec 12, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.62% |
| Dec 11, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.53% |
| Dec 10, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -0.43% |
| Dec 9, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -0.33% |
| Dec 6, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.33% |
| Dec 5, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.90% |
| Dec 4, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.33% |
| Dec 3, 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| Dec 2, 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.38% |
| Nov 29, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.09% |
| Nov 27, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.42% |
| Nov 26, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -6.14% |
| Nov 25, 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 21.31 | 1.39% |
| Nov 22, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 21.01 | 1.18% |
| Nov 21, 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 20.77 | 1.80% |
| Nov 20, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 20.40 | 0.60% |
| Nov 19, 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 20.28 | 0.05% |
| Nov 18, 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 20.27 | -0.19% |
| Nov 15, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 20.31 | -1.19% |
| Nov 14, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 20.55 | -1.18% |
| Nov 13, 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 20.80 | -0.50% |
| Nov 12, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 20.90 | -0.89% |
| Nov 11, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 21.09 | 0.36% |
| Nov 8, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 21.01 | 0.50% |
| Nov 7, 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 20.91 | -0.40% |
| Nov 6, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 21.00 | 4.79% |
| Nov 5, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 20.04 | 1.62% |
| Nov 4, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 19.72 | 0.29% |
| Nov 1, 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 19.66 | 0.14% |
| Oct 31, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 19.63 | -1.18% |
| Oct 30, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 19.87 | -0.57% |
| Oct 29, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 19.98 | 0.71% |
| Oct 28, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 19.84 | 1.01% |
| Oct 25, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 19.64 | -0.29% |
| Oct 24, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 19.70 | 0.67% |
| Oct 23, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 19.56 | -0.57% |
| Oct 22, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 19.68 | -0.85% |
| Oct 21, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 19.85 | -1.13% |
| Oct 18, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 20.07 | -0.28% |
| Oct 17, 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 20.13 | 0.05% |
| Oct 16, 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 20.12 | 0.90% |
| Oct 15, 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 19.94 | -0.52% |
| Oct 14, 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 20.04 | 0.57% |
| Oct 11, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 19.93 | 1.20% |
| Oct 10, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 19.70 | -0.48% |
| Oct 9, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 19.79 | 0.72% |
| Oct 8, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 19.65 | 0.14% |
| Oct 7, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 19.62 | -0.76% |
| Oct 4, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 19.77 | 1.11% |
| Oct 3, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 19.55 | -0.43% |
| Oct 2, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 19.64 | -0.29% |
| Oct 1, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 19.70 | -0.85% |
| Sep 30, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 19.87 | 0.48% |
| Sep 27, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 19.77 | 0.10% |
| Sep 26, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 19.75 | 0.62% |
| Sep 25, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 19.63 | -0.90% |
| Sep 24, 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 19.81 | 0.29% |
| Sep 23, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 19.75 | 0.43% |
| Sep 20, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 19.67 | -0.81% |
| Sep 19, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 19.83 | 1.99% |
| Sep 18, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 19.44 | -0.05% |
| Sep 17, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 19.45 | 0.44% |
| Sep 16, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 19.37 | 0.49% |
| Sep 13, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 19.27 | 1.79% |
| Sep 12, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 18.93 | 0.85% |
| Sep 11, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 18.77 | 0.61% |
| Sep 10, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 18.66 | -0.05% |
| Sep 9, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 18.67 | 0.35% |
| Sep 6, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 18.60 | -1.50% |
| Sep 5, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 18.89 | -0.84% |
| Sep 4, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 19.05 | -0.49% |
| Sep 3, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 19.14 | -2.59% |
| Aug 30, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 19.65 | 0.68% |
| Aug 29, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 19.52 | 0.63% |
| Aug 28, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 19.39 | -0.29% |
| Aug 27, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 19.45 | -0.53% |
| Aug 26, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 19.55 | -0.14% |
| Aug 23, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 19.58 | 1.96% |
| Aug 22, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 19.21 | -0.54% |
| Aug 21, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 19.31 | 1.08% |