Lord Abbett Value Opportunities Fund Class F3 (LVOOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.28
-0.29 (-1.41%)
Jan 10, 2025, 9:30 AM EST
LVOOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 14, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.93% |
| Jan 13, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.94% |
| Jan 10, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -1.41% |
| Jan 8, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.19% |
| Jan 7, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.63% |
| Jan 6, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.10% |
| Jan 3, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 1.28% |
| Jan 2, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.49% |
| Dec 31, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.10% |
| Dec 30, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.63% |
| Dec 27, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.91% |
| Dec 26, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.29% |
| Dec 24, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.68% |
| Dec 23, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.88% |
| Dec 20, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.34% |
| Dec 19, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -0.29% |
| Dec 18, 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -3.48% |
| Dec 17, 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -1.16% |
| Dec 16, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0.14% |
| Dec 13, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -0.69% |
| Dec 12, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.60% |
| Dec 11, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0.51% |
| Dec 10, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -0.46% |
| Dec 9, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -0.32% |
| Dec 6, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | -0.32% |
| Dec 5, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.90% |
| Dec 4, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.36% |
| Dec 3, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| Dec 2, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -0.41% |
| Nov 29, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.09% |
| Nov 27, 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -0.41% |
| Nov 26, 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -5.98% |
| Nov 25, 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 22.24 | 1.33% |
| Nov 22, 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 21.95 | 1.22% |
| Nov 21, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 21.69 | 1.77% |
| Nov 20, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 21.31 | 0.67% |
| Nov 19, 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 21.17 | 0.04% |
| Nov 18, 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 21.16 | -0.22% |
| Nov 15, 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 21.21 | -1.19% |
| Nov 14, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 21.46 | -1.17% |
| Nov 13, 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 21.72 | -0.48% |
| Nov 12, 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 21.82 | -0.90% |
| Nov 11, 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 22.02 | 0.34% |
| Nov 8, 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 21.94 | 0.47% |
| Nov 7, 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 21.84 | -0.39% |
| Nov 6, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 21.92 | 4.78% |
| Nov 5, 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 20.92 | 1.60% |
| Nov 4, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 20.59 | 0.37% |
| Nov 1, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 20.52 | 0.09% |
| Oct 31, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 20.50 | -1.14% |
| Oct 30, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 20.74 | -0.63% |
| Oct 29, 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 20.87 | 0.77% |
| Oct 28, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 20.71 | 0.97% |
| Oct 25, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 20.51 | -0.28% |
| Oct 24, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 20.57 | 0.69% |
| Oct 23, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 20.42 | -0.60% |
| Oct 22, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 20.55 | -0.86% |
| Oct 21, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 20.73 | -1.08% |
| Oct 18, 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 20.95 | -0.31% |
| Oct 17, 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 21.02 | 0.04% |
| Oct 16, 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 21.01 | 0.91% |
| Oct 15, 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 20.82 | -0.54% |
| Oct 14, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 20.93 | 0.59% |
| Oct 11, 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 20.81 | 1.24% |
| Oct 10, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 20.56 | -0.50% |
| Oct 9, 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 20.66 | 0.69% |
| Oct 8, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 20.52 | 0.14% |
| Oct 7, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 20.49 | -0.73% |
| Oct 4, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 20.64 | 1.11% |
| Oct 3, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 20.42 | -0.46% |
| Oct 2, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 20.51 | -0.28% |
| Oct 1, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 20.57 | -0.82% |
| Sep 30, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 20.74 | 0.46% |
| Sep 27, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 20.64 | 0.09% |
| Sep 26, 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 20.62 | 0.64% |
| Sep 25, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 20.49 | -0.91% |
| Sep 24, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 20.68 | 0.27% |
| Sep 23, 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 20.62 | 0.41% |
| Sep 20, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 20.54 | -0.77% |
| Sep 19, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 20.70 | 1.95% |
| Sep 18, 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 20.30 | -0.05% |
| Sep 17, 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 20.31 | 0.47% |
| Sep 16, 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 20.22 | 0.47% |
| Sep 13, 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 20.12 | 1.81% |
| Sep 12, 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 19.76 | 0.87% |
| Sep 11, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 19.60 | 0.58% |
| Sep 10, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 19.48 | -0.05% |
| Sep 9, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 19.49 | 0.39% |
| Sep 6, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 19.42 | -1.48% |
| Sep 5, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 19.71 | -0.85% |
| Sep 4, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 19.88 | -0.47% |
| Sep 3, 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 19.97 | -2.62% |
| Aug 30, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 20.51 | 0.69% |
| Aug 29, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 20.37 | 0.61% |
| Aug 28, 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 20.25 | -0.28% |
| Aug 27, 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 20.30 | -0.55% |
| Aug 26, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 20.42 | -0.14% |
| Aug 23, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 20.44 | 1.98% |
| Aug 22, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 20.05 | -0.56% |
| Aug 21, 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 20.16 | 1.14% |