Lord Abbett Value Opportunities Fund (LVOTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.40
+0.16 (0.79%)
Oct 8, 2025, 4:00 PM EDT
LVOTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.35% |
| Oct 14, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.85% |
| Oct 13, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 1.78% |
| Oct 10, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -2.87% |
| Oct 9, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -0.88% |
| Oct 8, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.79% |
| Oct 7, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.93% |
| Oct 6, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.10% |
| Oct 3, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.39% |
| Oct 2, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.30% |
| Oct 1, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.10% |
| Sep 30, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.15% |
| Sep 29, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -0.34% |
| Sep 26, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.90% |
| Sep 25, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.84% |
| Sep 24, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.69% |
| Sep 23, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.05% |
| Sep 22, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.20% |
| Sep 19, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.54% |
| Sep 18, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1.33% |
| Sep 17, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.30% |
| Sep 16, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.29% |
| Sep 15, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.05% |
| Sep 12, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -1.17% |
| Sep 11, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.78% |
| Sep 10, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| Sep 9, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.69% |
| Sep 8, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.05% |
| Sep 5, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.25% |
| Sep 4, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 1.50% |
| Sep 3, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.20% |
| Sep 2, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.50% |
| Aug 29, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -0.64% |
| Aug 28, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.20% |
| Aug 27, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.35% |
| Aug 26, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.25% |
| Aug 25, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.59% |
| Aug 22, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 2.32% |
| Aug 21, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| Aug 20, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.40% |
| Aug 19, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.20% |
| Aug 18, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.30% |
| Aug 15, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -0.95% |
| Aug 14, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -1.33% |
| Aug 13, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 1.25% |
| Aug 12, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 1.98% |
| Aug 11, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -0.35% |
| Aug 8, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.30% |
| Aug 7, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -0.71% |
| Aug 6, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |