Lord Abbett Value Opportunities Fund Class F3 (LVOOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.58
+0.02 (0.10%)
At close: Mar 13, 2026
LVOOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.10% |
| Mar 12, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -1.91% |
| Mar 11, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.15% |
| Mar 10, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.75% |
| Mar 9, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.65% |
| Mar 6, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -2.25% |
| Mar 5, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -1.45% |
| Mar 4, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.14% |
| Mar 3, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -1.52% |
| Mar 2, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.38% |
| Feb 27, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.99% |
| Feb 26, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.28% |
| Feb 25, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.43% |
| Feb 24, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 1.06% |
| Feb 23, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.47% |
| Feb 20, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.38% |
| Feb 19, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| Feb 18, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.67% |
| Feb 17, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.48% |
| Feb 13, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.62% |
| Feb 12, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -1.04% |
| Feb 11, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.05% |
| Feb 10, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.05% |
| Feb 9, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.14% |
| Feb 6, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 2.33% |
| Feb 5, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.29% |
| Feb 4, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.68% |
| Feb 3, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.49% |
| Feb 2, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.54% |
| Jan 30, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.39% |
| Jan 29, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.15% |
| Jan 28, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.24% |
| Jan 27, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.68% |
| Jan 26, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| Jan 23, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -1.05% |
| Jan 22, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.10% |
| Jan 21, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 1.90% |
| Jan 20, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -1.35% |
| Jan 16, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -0.24% |
| Jan 15, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 1.36% |
| Jan 14, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.34% |
| Jan 13, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| Jan 12, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.24% |
| Jan 9, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.59% |
| Jan 8, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.64% |
| Jan 7, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.44% |
| Jan 6, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1.35% |
| Jan 5, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 1.68% |
| Jan 2, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.97% |
| Dec 31, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -1.01% |