Lord Abbett Value Opportunities Fund (LVOFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.03
-0.56 (-2.86%)
Oct 10, 2025, 4:00 PM EDT
LVOFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.07% |
| Oct 15, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.36% |
| Oct 14, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.88% |
| Oct 13, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 1.79% |
| Oct 10, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -2.86% |
| Oct 9, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -0.91% |
| Oct 8, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.76% |
| Oct 7, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.91% |
| Oct 6, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.10% |
| Oct 3, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.36% |
| Oct 2, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.31% |
| Oct 1, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.10% |
| Sep 30, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0.15% |
| Sep 29, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.31% |
| Sep 26, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.87% |
| Sep 25, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -0.81% |
| Sep 24, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.71% |
| Sep 23, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -0.10% |
| Sep 22, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.25% |
| Sep 19, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -0.55% |
| Sep 18, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 1.33% |
| Sep 17, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -0.31% |
| Sep 16, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -0.25% |
| Sep 15, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -0.05% |
| Sep 12, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -1.20% |
| Sep 11, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 1.78% |
| Sep 10, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| Sep 9, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.71% |
| Sep 8, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.10% |
| 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% |