Lord Abbett Value Opportunities F (LVOFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.51
+0.15 (0.74%)
At close: Oct 15, 2026
LVOFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.74% |
| Oct 14, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -1.45% |
| Oct 13, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.44% |
| Oct 12, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.10% |
| Oct 9, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.88% |
| Oct 8, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.15% |
| Oct 7, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -1.55% |
| Oct 6, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.15% |
| Oct 5, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.54% |
| Oct 2, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.93% |
| Oct 1, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 1.04% |
| Sep 30, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -0.40% |
| Sep 29, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.15% |
| Sep 28, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.10% |
| Sep 25, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.45% |
| Sep 24, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.15% |
| Sep 23, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.54% |
| Sep 22, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.25% |
| Sep 21, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.50% |
| Sep 18, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.25% |
| Sep 17, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.55% |
| Sep 16, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -0.40% |
| Sep 15, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.10% |
| Sep 14, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -1.03% |
| Sep 11, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 1.34% |
| Sep 10, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -1.22% |
| Sep 9, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -1.07% |
| Sep 8, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.96% |
| Sep 4, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.24% |
| Sep 3, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.78% |
| Sep 2, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.19% |
| Sep 1, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -1.10% |
| Aug 31, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -0.48% |
| Aug 28, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.99% |
| Aug 27, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.28% |
| Aug 26, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 1.10% |
| Aug 25, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.57% |
| Aug 24, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.76% |
| Aug 21, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.52% |
| Aug 20, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -0.94% |
| Aug 19, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -0.70% |
| Aug 18, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -1.48% |
| Aug 17, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -0.32% |
| Aug 14, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.37% |
| Aug 13, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0.14% |
| Aug 12, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.84% |
| Aug 11, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.37% |
| Aug 10, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -0.33% |
| Aug 7, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0.23% |
| Aug 6, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.05% |