Lord Abbett Value Opportunities Fund (LVOOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.29
-0.04 (-0.20%)
Sep 3, 2025, 4:00 PM EDT
LVOOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 6, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| Aug 5, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -0.25% |
| Aug 4, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 1.16% |
| Aug 1, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -1.39% |
| Jul 31, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.59% |
| Jul 30, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -0.49% |
| Jul 29, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.39% |
| Jul 28, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.20% |
| Jul 25, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.84% |
| Jul 24, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.49% |
| Jul 23, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.79% |
| Jul 22, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.90% |
| Jul 21, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.80% |
| Jul 18, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.20% |
| Jul 17, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 1.20% |
| Jul 16, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.50% |
| Jul 15, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -1.49% |
| Jul 14, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.25% |
| Jul 11, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.94% |
| Jul 10, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.50% |
| Jul 9, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.45% |
| Jul 8, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.15% |
| Jul 7, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.84% |
| Jul 3, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.75% |
| Jul 2, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.70% |
| Jul 1, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.96% |
| Jun 30, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -0.10% |
| Jun 27, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.51% |
| Jun 26, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 1.18% |
| Jun 25, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -0.61% |