Lord Abbett Value Opportunities Fund Class F3 (LVOOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.49
-0.10 (-0.49%)
At close: Feb 3, 2026
LVOOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Dec 30, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -0.35% |
| Dec 29, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.55% |
| Dec 26, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.05% |
| Dec 24, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.10% |
| Dec 23, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.20% |
| Dec 22, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.71% |
| Dec 19, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.36% |
| Dec 18, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.36% |
| Dec 17, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.15% |
| Dec 16, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.76% |
| Dec 15, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.30% |
| Dec 12, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -1.14% |
| Dec 11, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.65% |
| Dec 10, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 1.42% |
| Dec 9, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| Dec 8, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -0.71% |
| Dec 5, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0.05% |
| Dec 4, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.51% |
| Dec 3, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 1.34% |
| Dec 2, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -5.86% |
| Dec 1, 2025 | 19.51 | 19.51 | 19.51 | 20.66 | 19.50 | -0.58% |
| Nov 28, 2025 | 19.62 | 19.62 | 19.62 | 20.78 | 19.62 | 0.05% |
| Nov 26, 2025 | 19.61 | 19.61 | 19.61 | 20.77 | 19.61 | 0.39% |
| Nov 25, 2025 | 19.53 | 19.53 | 19.53 | 20.69 | 19.53 | 1.87% |
| Nov 24, 2025 | 19.17 | 19.17 | 19.17 | 20.31 | 19.17 | 0.64% |