Lord Abbett Value Opportunities Fund Class R5 (LVOTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.61
-0.06 (-0.32%)
Mar 12, 2025, 5:00 PM EST
LVOTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 6, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.04% |
| Mar 5, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.10% |
| Mar 4, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -1.60% |
| Mar 3, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.97% |
| Feb 28, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.76% |
| Feb 27, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -1.16% |
| Feb 26, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.10% |
| Feb 25, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.05% |
| Feb 24, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.25% |
| Feb 21, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -2.44% |
| Feb 20, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.92% |
| Feb 19, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.24% |
| Feb 18, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.73% |
| Feb 14, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.10% |
| Feb 13, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.64% |
| Feb 12, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -1.07% |
| Feb 11, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -0.82% |
| Feb 10, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.05% |
| Feb 7, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -0.81% |
| Feb 6, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.34% |
| Feb 5, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 1.02% |
| Feb 4, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.78% |
| Feb 3, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -1.25% |
| Jan 31, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.76% |
| Jan 30, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 1.06% |
| Jan 29, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.77% |
| Jan 28, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.14% |
| Jan 27, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -1.04% |
| Jan 24, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.28% |
| Jan 23, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.14% |
| Jan 22, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.42% |
| Jan 21, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 1.88% |
| Jan 17, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.19% |
| Jan 16, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.73% |
| Jan 15, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 1.08% |
| Jan 14, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.89% |
| Jan 13, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.95% |
| Jan 10, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -1.38% |
| Jan 8, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.20% |
| Jan 7, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.69% |
| Jan 6, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.15% |
| Jan 3, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 1.24% |
| Jan 2, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.45% |
| Dec 31, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.10% |
| Dec 30, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.64% |
| Dec 27, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.93% |