Lord Abbett Value Opportunities Fund (LVOOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.44
+0.18 (0.89%)
Oct 14, 2025, 9:30 AM EDT
LVOOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -1.07% |
| Oct 15, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.34% |
| Oct 14, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.89% |
| Oct 13, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 1.76% |
| Oct 10, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -2.83% |
| Oct 9, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.92% |
| Oct 8, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.78% |
| Oct 7, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.92% |
| Oct 6, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.10% |
| Oct 3, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.39% |
| Oct 2, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.29% |
| Oct 1, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.10% |
| Sep 30, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.15% |
| Sep 29, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.34% |
| Sep 26, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.93% |
| Sep 25, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.83% |
| Sep 24, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.72% |
| Sep 23, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.05% |
| Sep 22, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.19% |
| Sep 19, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -0.53% |
| Sep 18, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 1.32% |
| Sep 17, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.29% |
| Sep 16, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.24% |
| Sep 15, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.10% |
| Sep 12, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -1.15% |
| Sep 11, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 1.75% |
| Sep 10, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| Sep 9, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.68% |
| Sep 8, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.05% |
| Sep 5, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.29% |
| Sep 4, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 1.48% |
| Sep 3, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.20% |
| Sep 2, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.49% |
| Aug 29, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.63% |
| Aug 28, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.24% |
| Aug 27, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.34% |
| Aug 26, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.29% |
| Aug 25, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.63% |
| Aug 22, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 2.33% |
| Aug 21, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.05% |
| Aug 20, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.40% |
| Aug 19, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.20% |
| Aug 18, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.35% |
| Aug 15, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.94% |
| Aug 14, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -1.36% |
| Aug 13, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 1.28% |
| Aug 12, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 2.01% |
| Aug 11, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.35% |
| Aug 8, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.25% |
| Aug 7, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.70% |