Lord Abbett Value Opportunities Fund Class R5 (LVOTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.95
+0.17 (0.91%)
Jun 16, 2025, 4:00 PM EDT
LVOTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 18, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 0.32% |
| Jun 17, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.53% |
| Jun 16, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.91% |
| Jun 13, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -1.52% |
| Jun 12, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.21% |
| Jun 11, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -0.16% |
| Jun 10, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| Jun 9, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 0.26% |
| Jun 6, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 0.90% |
| Jun 5, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -0.53% |
| Jun 4, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -0.16% |
| Jun 3, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 1.17% |
| Jun 2, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.11% |
| May 30, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -0.11% |
| May 29, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 0.21% |
| May 28, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -1.37% |
| May 27, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 1.98% |
| May 23, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -0.37% |
| May 22, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -0.21% |
| May 21, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -2.24% |
| May 20, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -0.21% |
| May 19, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -0.10% |
| 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% |