Lord Abbett Value Opportunities Fund (LVOFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.13
+0.23 (1.10%)
At close: Jun 18, 2026
LVOFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 18, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 1.10% |
| Jun 17, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.71% |
| Jun 16, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.28% |
| Jun 15, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.14% |
| Jun 12, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 1.15% |
| Jun 11, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 2.46% |
| Jun 10, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -1.69% |
| Jun 9, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 1.32% |
| Jun 8, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.10% |
| Jun 5, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.83% |
| Jun 4, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.63% |
| Jun 3, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.05% |
| Jun 2, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 1.52% |
| Jun 1, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.83% |
| May 29, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.19% |
| May 28, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.58% |
| May 27, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -0.82% |
| May 26, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 1.46% |
| May 22, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 1.03% |
| May 21, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.30% |
| May 20, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 1.71% |
| May 19, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.20% |
| May 18, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.05% |
| May 15, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -1.33% |
| May 14, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.05% |
| May 13, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.20% |
| May 12, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -1.02% |
| May 11, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.39% |
| May 8, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.34% |
| May 7, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -1.77% |
| May 6, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.82% |
| May 5, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 1.02% |
| May 4, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.68% |
| May 1, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.24% |
| Apr 30, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 1.13% |
| Apr 29, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 1.65% |
| Apr 28, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.74% |
| Apr 27, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.05% |
| Apr 24, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.30% |
| Apr 23, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| Apr 22, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -0.49% |
| Apr 21, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.15% |
| Apr 20, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.60% |
| Apr 17, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 1.77% |
| Apr 16, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -0.15% |
| Apr 15, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.45% |
| Apr 14, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.50% |
| Apr 13, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 1.23% |
| Apr 10, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -0.41% |
| Apr 9, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.67% |