Lord Abbett Value Opportunities Fund Class R5 (LVOTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.24
+0.15 (0.79%)
May 16, 2025, 4:00 PM EDT
LVOTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 16, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.79% |
| May 15, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 0.47% |
| May 14, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.68% |
| May 13, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
| May 12, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 3.24% |
| May 9, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | -0.27% |
| May 8, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0.16% |
| May 7, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.38% |
| May 6, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | -0.48% |
| May 5, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -0.38% |
| May 2, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 1.80% |
| May 1, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.11% |
| Apr 30, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.11% |
| Apr 29, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0.66% |
| Apr 28, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.44% |
| Apr 25, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -0.66% |
| Apr 24, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 2.59% |
| Apr 23, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 1.31% |
| Apr 22, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.46% |
| Apr 21, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -2.29% |
| Apr 17, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.87% |
| Apr 16, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -1.14% |
| Apr 15, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -0.23% |
| Apr 14, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 1.21% |
| Apr 11, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 1.28% |
| Apr 10, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -3.76% |
| Apr 9, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 8.60% |
| Apr 8, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.21% |
| Apr 7, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -1.24% |
| Apr 4, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -4.77% |
| Apr 3, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -6.60% |
| Apr 2, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 1.49% |
| Apr 1, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0.43% |
| Mar 31, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 0.32% |
| Mar 28, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -1.79% |
| Mar 27, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -0.73% |
| Mar 26, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.57% |
| Mar 25, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -0.16% |
| Mar 24, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 2.12% |
| Mar 21, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | -0.42% |
| Mar 20, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | -0.63% |
| Mar 19, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 1.01% |
| Mar 18, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.42% |
| Mar 17, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 1.28% |
| Mar 14, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 2.13% |
| Mar 13, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -1.40% |
| Mar 12, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | -0.32% |
| Mar 11, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -0.85% |
| Mar 10, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -1.98% |
| Mar 7, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.58% |