Lord Abbett Value Opportunities Fund Class R5 (LVOTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.21
+0.19 (0.95%)
Jan 13, 2025, 4:00 PM EST
LVOTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Dec 26, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.29% |
| Dec 24, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.69% |
| Dec 23, 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.84% |
| Dec 20, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.35% |
| Dec 19, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.25% |
| Dec 18, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -3.48% |
| Dec 17, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -1.18% |
| Dec 16, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.14% |
| Dec 13, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -0.70% |
| Dec 12, 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -0.60% |
| Dec 11, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0.51% |
| Dec 10, 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -0.42% |
| Dec 9, 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.37% |
| Dec 6, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.32% |
| Dec 5, 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.92% |
| Dec 4, 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.37% |
| Dec 3, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| Dec 2, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -0.41% |
| Nov 29, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.09% |
| Nov 27, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -0.37% |
| Nov 26, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -6.09% |
| Nov 25, 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 21.96 | 1.39% |
| Nov 22, 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 21.66 | 1.19% |
| Nov 21, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 21.41 | 1.79% |
| Nov 20, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 21.03 | 0.63% |
| Nov 19, 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 20.90 | 0.05% |
| Nov 18, 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 20.89 | -0.18% |
| Nov 15, 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 20.93 | -1.24% |
| Nov 14, 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 21.19 | -1.14% |
| Nov 13, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 21.44 | -0.48% |
| Nov 12, 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 21.54 | -0.91% |
| Nov 11, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 21.74 | 0.35% |
| Nov 8, 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 21.66 | 0.48% |
| Nov 7, 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 21.56 | -0.39% |
| Nov 6, 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 21.64 | 4.79% |
| Nov 5, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 20.65 | 1.62% |
| Nov 4, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 20.32 | 0.33% |
| Nov 1, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 20.26 | 0.09% |
| Oct 31, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 20.24 | -1.15% |
| Oct 30, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 20.48 | -0.59% |
| Oct 29, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 20.60 | 0.74% |
| Oct 28, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 20.45 | 0.98% |
| Oct 25, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 20.25 | -0.28% |
| Oct 24, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 20.31 | 0.70% |
| Oct 23, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 20.16 | -0.60% |
| Oct 22, 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 20.29 | -0.83% |
| Oct 21, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 20.46 | -1.14% |
| Oct 18, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 20.69 | -0.27% |
| Oct 17, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 20.75 | 0.05% |
| Oct 16, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 20.74 | 0.92% |
| Oct 15, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 20.55 | -0.55% |
| Oct 14, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 20.66 | 0.60% |
| Oct 11, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 20.54 | 1.21% |
| Oct 10, 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 20.30 | -0.51% |
| Oct 9, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 20.40 | 0.70% |
| Oct 8, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 20.26 | 0.14% |
| Oct 7, 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 20.23 | -0.74% |
| Oct 4, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 20.38 | 1.12% |
| Oct 3, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 20.16 | -0.47% |
| Oct 2, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 20.25 | -0.23% |
| Oct 1, 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 20.30 | -0.87% |
| Sep 30, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 20.48 | 0.46% |
| Sep 27, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 20.38 | 0.09% |
| Sep 26, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 20.36 | 0.65% |
| Sep 25, 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 20.23 | -0.92% |
| Sep 24, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 20.42 | 0.28% |
| Sep 23, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 20.36 | 0.42% |
| Sep 20, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 20.28 | -0.78% |
| Sep 19, 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 20.44 | 1.97% |
| Sep 18, 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 20.04 | -0.05% |
| Sep 17, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 20.05 | 0.42% |
| Sep 16, 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 19.97 | 0.52% |
| Sep 13, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 19.86 | 1.79% |
| Sep 12, 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 19.51 | 0.88% |
| Sep 11, 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 19.34 | 0.54% |
| Sep 10, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 19.24 | - |
| Sep 9, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 19.24 | 0.34% |
| Sep 6, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 19.18 | -1.45% |
| Sep 5, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 19.46 | -0.86% |
| Sep 4, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 19.63 | -0.48% |
| Sep 3, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 19.72 | -2.61% |
| Aug 30, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 20.25 | 0.66% |
| Aug 29, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 20.12 | 0.66% |
| Aug 28, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 19.99 | -0.33% |
| Aug 27, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 20.05 | -0.51% |
| Aug 26, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 20.16 | -0.14% |
| Aug 23, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 20.18 | 1.95% |
| Aug 22, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 19.80 | -0.52% |
| Aug 21, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 19.90 | 1.10% |