Lord Abbett Value Opportunities Fund Class F3 (LVOOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.31
-0.12 (-0.65%)
Apr 25, 2025, 4:00 PM EDT
LVOOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -0.65% |
| Apr 24, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 2.56% |
| Apr 23, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 1.35% |
| Apr 22, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 2.43% |
| Apr 21, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -2.26% |
| Apr 17, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0.85% |
| Apr 16, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -1.18% |
| Apr 15, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -0.22% |
| Apr 14, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 1.25% |
| Apr 11, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 1.27% |
| Apr 10, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -3.77% |
| Apr 9, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 8.60% |
| Apr 8, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -2.24% |
| Apr 7, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.22% |
| Apr 4, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -4.76% |
| Apr 3, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -6.61% |
| Apr 2, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 1.52% |
| Apr 1, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 0.42% |
| Mar 31, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 0.32% |
| Mar 28, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -1.82% |
| Mar 27, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -0.67% |
| Mar 26, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.56% |
| Mar 25, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -0.20% |
| Mar 24, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 2.14% |
| Mar 21, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.42% |
| Mar 20, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -0.62% |
| Mar 19, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.99% |
| Mar 18, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.42% |
| Mar 17, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 1.26% |
| Mar 14, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 2.10% |
| Mar 13, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.38% |
| Mar 12, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -0.32% |
| Mar 11, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -0.84% |
| Mar 10, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -2.00% |
| Mar 7, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0.62% |
| Mar 6, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -1.02% |
| Mar 5, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 1.09% |
| Mar 4, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -1.63% |
| Mar 3, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -1.95% |
| Feb 28, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.75% |
| Feb 27, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.14% |
| Feb 26, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -0.10% |
| Feb 25, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.10% |
| Feb 24, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.25% |
| Feb 21, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -2.41% |
| Feb 20, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.96% |
| Feb 19, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.24% |
| Feb 18, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.77% |
| Feb 14, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.10% |
| Feb 13, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.63% |