Skip to main content
logo
Lord Abbett Value Opportunities F3 (LVOOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.19
-0.04 (-0.19%)
At close: Sep 18, 2026

LVOOX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Sep 18, 202621.1921.1921.1921.1921.19-0.19%
Sep 17, 202621.2321.2321.2321.2321.230.47%
Sep 16, 202621.1321.1321.1321.1321.13-0.38%
Sep 15, 202621.2121.2121.2121.2121.21-0.09%
Sep 14, 202621.2321.2321.2321.2321.23-0.98%
Sep 11, 202621.4421.4421.4421.4421.441.28%
Sep 10, 202621.1721.1721.1721.1721.17-1.21%
Sep 9, 202621.4321.4321.4321.4321.43-1.06%
Sep 8, 202621.6621.6621.6621.6621.66-0.91%
Sep 4, 202621.8621.8621.8621.8621.860.23%
Sep 3, 202621.8121.8121.8121.8121.810.74%
Sep 2, 202621.6521.6521.6521.6521.650.23%
Sep 1, 202621.6021.6021.6021.6021.60-1.10%
Aug 31, 202621.8421.8421.8421.8421.84-0.50%
Aug 28, 202621.9521.9521.9521.9521.95-0.95%
Aug 27, 202622.1622.1622.1622.1622.160.27%
Aug 26, 202622.1022.1022.1022.1022.101.10%
Aug 25, 202621.8621.8621.8621.8621.86-0.59%
Aug 24, 202621.9921.9921.9921.9921.99-0.72%
Aug 21, 202622.1522.1522.1522.1522.150.45%
Aug 20, 202622.0522.0522.0522.0522.05-0.90%
Aug 19, 202622.2522.2522.2522.2522.25-0.71%
Aug 18, 202622.4122.4122.4122.4122.41-1.45%
Aug 17, 202622.7422.7422.7422.7422.74-0.35%
Aug 14, 202622.8222.8222.8222.8222.820.35%
Aug 13, 202622.7422.7422.7422.7422.740.18%
Aug 12, 202622.7022.7022.7022.7022.700.80%
Aug 11, 202622.5222.5222.5222.5222.520.40%
Aug 10, 202622.4322.4322.4322.4322.43-0.31%
Aug 7, 202622.5022.5022.5022.5022.500.22%
Aug 6, 202622.4522.4522.4522.4522.450.04%
Aug 5, 202622.4422.4422.4422.4422.44-0.71%
Aug 4, 202622.6022.6022.6022.6022.601.94%
Aug 3, 202622.1722.1722.1722.1722.171.14%
Jul 31, 202621.9221.9221.9221.9221.920.41%
Jul 30, 202621.8321.8321.8321.8321.830.92%
Jul 29, 202621.6321.6321.6321.6321.63-2.13%
Jul 28, 202622.1022.1022.1022.1022.100.50%
Jul 27, 202621.9921.9921.9921.9921.990.14%
Jul 24, 202621.9621.9621.9621.9621.960.23%
Jul 23, 202621.9121.9121.9121.9121.91-0.32%
Jul 22, 202621.9821.9821.9821.9821.980.23%
Jul 21, 202621.9321.9321.9321.9321.930.69%
Jul 20, 202621.7821.7821.7821.7821.78-0.95%
Jul 17, 202621.9921.9921.9921.9921.99-0.81%
Jul 16, 202622.1722.1722.1722.1722.170.41%
Jul 15, 202622.0822.0822.0822.0822.08-0.18%
Jul 14, 202622.1222.1222.1222.1222.120.32%
Jul 13, 202622.0522.0522.0522.0522.05-0.63%
Jul 10, 202622.1922.1922.1922.1922.190.32%