Lord Abbett Value Opportunities Fund Class F (LVOFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.66
+0.15 (0.81%)
May 16, 2025, 4:00 PM EDT
LVOFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 16, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 0.81% |
| May 15, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.43% |
| May 14, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -0.65% |
| May 13, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.05% |
| May 12, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 3.17% |
| May 9, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -0.28% |
| May 8, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.17% |
| May 7, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.39% |
| May 6, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -0.50% |
| May 5, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -0.33% |
| May 2, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 1.75% |
| May 1, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0.17% |
| Apr 30, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0.06% |
| Apr 29, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0.68% |
| Apr 28, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.46% |
| Apr 25, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -0.62% |
| Apr 24, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 2.56% |
| Apr 23, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 1.30% |
| Apr 22, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 2.41% |
| Apr 21, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -2.24% |
| Apr 17, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.89% |
| Apr 16, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.18% |
| Apr 15, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.23% |
| Apr 14, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 1.25% |
| Apr 11, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 1.26% |
| Apr 10, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -3.82% |
| Apr 9, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 8.61% |
| Apr 8, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -2.21% |
| Apr 7, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -1.21% |
| Apr 4, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -4.80% |
| Apr 3, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -6.54% |
| Apr 2, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 1.48% |
| Apr 1, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0.44% |
| Mar 31, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.33% |
| Mar 28, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.84% |
| Mar 27, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -0.70% |
| Mar 26, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -0.54% |
| Mar 25, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -0.21% |
| Mar 24, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 2.13% |
| Mar 21, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -0.43% |
| Mar 20, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.59% |
| Mar 19, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.98% |
| Mar 18, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | -0.38% |
| Mar 17, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.21% |
| Mar 14, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 2.13% |
| Mar 13, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.39% |
| Mar 12, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.28% |
| Mar 11, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.88% |
| Mar 10, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -1.99% |
| Mar 7, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 0.59% |