Lord Abbett Value Opportunities Fund Class R5 (LVOTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.29
+0.01 (0.05%)
At close: Mar 13, 2026
LVOTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | - | 0.05% |
| Mar 12, 2026 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -1.88% |
| Mar 11, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.15% |
| Mar 10, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -0.76% |
| Mar 9, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.66% |
| Mar 6, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -2.23% |
| Mar 5, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -1.47% |
| Mar 4, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.20% |
| Mar 3, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -1.54% |
| Mar 2, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.39% |
| Feb 27, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -1.01% |
| Feb 26, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.24% |
| Feb 25, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.43% |
| Feb 24, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 1.07% |
| Feb 23, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -1.44% |
| Feb 20, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.39% |
| Feb 19, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.05% |
| Feb 18, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.68% |
| Feb 17, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.44% |
| Feb 13, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.58% |
| Feb 12, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -1.01% |
| Feb 11, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.05% |
| Feb 10, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.05% |
| Feb 9, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.14% |
| Feb 6, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 2.32% |
| Feb 5, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.30% |
| Feb 4, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.69% |
| Feb 3, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.49% |
| Feb 2, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.55% |
| Jan 30, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.39% |
| Jan 29, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.15% |
| Jan 28, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.25% |
| Jan 27, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.69% |
| Jan 26, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.05% |
| Jan 23, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -1.11% |
| Jan 22, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.10% |
| Jan 21, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 1.93% |
| Jan 20, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -1.32% |
| Jan 16, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.24% |
| Jan 15, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 1.33% |
| Jan 14, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.30% |
| Jan 13, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.05% |
| Jan 12, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.25% |
| Jan 9, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.55% |
| Jan 8, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.65% |
| Jan 7, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.40% |
| Jan 6, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.32% |
| Jan 5, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 1.70% |
| Jan 2, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.94% |
| Dec 31, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -0.98% |