Lord Abbett Value Opportunities R4 (LVOSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.20
+0.22 (1.10%)
At close: Aug 26, 2026
LVOSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.10% |
| Aug 25, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.60% |
| Aug 24, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.74% |
| Aug 21, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.50% |
| Aug 20, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.89% |
| Aug 19, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.73% |
| Aug 18, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -1.44% |
| Aug 17, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.38% |
| Aug 14, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.38% |
| Aug 13, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.14% |
| Aug 12, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.83% |
| Aug 11, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.39% |
| Aug 10, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.29% |
| Aug 7, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.19% |
| Aug 6, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.05% |
| Aug 5, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.68% |
| Aug 4, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 1.92% |
| Aug 3, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 1.10% |
| Jul 31, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.45% |
| Jul 30, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.91% |
| Jul 29, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -2.13% |
| Jul 28, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.50% |
| Jul 27, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.15% |
| Jul 24, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.25% |
| Jul 23, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.40% |
| Jul 22, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.25% |
| Jul 21, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.70% |
| Jul 20, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -0.95% |
| Jul 17, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.84% |
| Jul 16, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.45% |
| Jul 15, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.20% |
| Jul 14, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.35% |
| Jul 13, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.64% |
| Jul 10, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.25% |
| Jul 9, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 1.40% |
| Jul 8, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -1.04% |
| Jul 7, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -1.32% |
| Jul 6, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.44% |
| Jul 2, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.34% |
| Jul 1, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.92% |
| Jun 30, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.44% |
| Jun 29, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.10% |
| Jun 26, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.68% |
| Jun 25, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 1.43% |
| Jun 24, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.64% |
| Jun 23, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.98% |
| Jun 22, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.74% |
| Jun 18, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 1.10% |
| Jun 17, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.74% |
| Jun 16, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.30% |