Lord Abbett Value Opportunities Fund (LVOOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.89
+0.01 (0.05%)
At close: Dec 26, 2025
LVOOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Nov 21, 2025 | 19.05 | 19.05 | 19.05 | 20.18 | 19.05 | 2.18% |
| Nov 20, 2025 | 18.65 | 18.65 | 18.65 | 19.75 | 18.65 | -1.05% |
| Nov 19, 2025 | 18.84 | 18.84 | 18.84 | 19.96 | 18.84 | -0.25% |
| Nov 18, 2025 | 18.89 | 18.89 | 18.89 | 20.01 | 18.89 | 0.15% |
| Nov 17, 2025 | 18.86 | 18.86 | 18.86 | 19.98 | 18.86 | -1.77% |
| Nov 14, 2025 | 19.20 | 19.20 | 19.20 | 20.34 | 19.20 | -0.29% |
| Nov 13, 2025 | 19.26 | 19.26 | 19.26 | 20.40 | 19.26 | -1.45% |
| Nov 12, 2025 | 19.54 | 19.54 | 19.54 | 20.70 | 19.54 | 0.53% |
| Nov 11, 2025 | 19.44 | 19.44 | 19.44 | 20.59 | 19.44 | 0.24% |
| Nov 10, 2025 | 19.39 | 19.39 | 19.39 | 20.54 | 19.39 | 0.64% |
| Nov 7, 2025 | 19.27 | 19.27 | 19.27 | 20.41 | 19.27 | 1.54% |
| Nov 6, 2025 | 18.98 | 18.98 | 18.98 | 20.10 | 18.98 | -0.89% |
| Nov 5, 2025 | 19.15 | 19.15 | 19.15 | 20.28 | 19.15 | 1.55% |
| Nov 4, 2025 | 18.85 | 18.85 | 18.85 | 19.97 | 18.85 | -0.99% |
| Nov 3, 2025 | 19.04 | 19.04 | 19.04 | 20.17 | 19.04 | -0.05% |
| Oct 31, 2025 | 19.05 | 19.05 | 19.05 | 20.18 | 19.05 | 0.15% |
| Oct 30, 2025 | 19.02 | 19.02 | 19.02 | 20.15 | 19.02 | -0.69% |
| Oct 29, 2025 | 19.16 | 19.16 | 19.16 | 20.29 | 19.16 | -0.93% |
| Oct 28, 2025 | 19.34 | 19.34 | 19.34 | 20.48 | 19.33 | -1.35% |
| Oct 27, 2025 | 19.60 | 19.60 | 19.60 | 20.76 | 19.60 | 0.34% |
| Oct 24, 2025 | 19.53 | 19.53 | 19.53 | 20.69 | 19.53 | 0.29% |
| Oct 23, 2025 | 19.48 | 19.48 | 19.48 | 20.63 | 19.48 | 0.59% |
| Oct 22, 2025 | 19.36 | 19.36 | 19.36 | 20.51 | 19.36 | -0.92% |
| Oct 21, 2025 | 19.54 | 19.54 | 19.54 | 20.70 | 19.54 | 0.24% |
| Oct 20, 2025 | 19.50 | 19.50 | 19.50 | 20.65 | 19.50 | 1.23% |
| Oct 17, 2025 | 19.26 | 19.26 | 19.26 | 20.40 | 19.26 | 0.54% |
| Oct 16, 2025 | 19.16 | 19.16 | 19.16 | 20.29 | 19.16 | -1.07% |