Lord Abbett Value Opportunities Fund Class R6 (LVOVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.26
-0.29 (-1.41%)
Jan 10, 2025, 4:00 PM EST
LVOVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 14, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.93% |
| Jan 13, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.94% |
| Jan 10, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -1.41% |
| Jan 8, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.20% |
| Jan 7, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.63% |
| Jan 6, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.10% |
| Jan 3, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 1.28% |
| Jan 2, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -0.49% |
| Dec 31, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.10% |
| Dec 30, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.63% |
| Dec 27, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.92% |
| Dec 26, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.29% |
| Dec 24, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.68% |
| Dec 23, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.88% |
| Dec 20, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.34% |
| Dec 19, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.29% |
| Dec 18, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -3.48% |
| Dec 17, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -1.16% |
| Dec 16, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.14% |
| Dec 13, 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.65% |
| Dec 12, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -0.64% |
| Dec 11, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.51% |
| Dec 10, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.41% |
| Dec 9, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -0.37% |
| Dec 6, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -0.32% |
| Dec 5, 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -0.91% |
| Dec 4, 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 0.36% |
| Dec 3, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Dec 2, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.41% |
| Nov 29, 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0.09% |
| Nov 27, 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -0.41% |
| Nov 26, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -5.98% |
| Nov 25, 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 22.23 | 1.33% |
| Nov 22, 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 21.93 | 1.22% |
| Nov 21, 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 21.67 | 1.77% |
| Nov 20, 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 21.29 | 0.67% |
| Nov 19, 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 21.15 | 0.04% |
| Nov 18, 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 21.14 | -0.22% |
| Nov 15, 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 21.19 | -1.19% |
| Nov 14, 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 21.44 | -1.17% |
| Nov 13, 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 21.70 | -0.48% |
| Nov 12, 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 21.80 | -0.90% |
| Nov 11, 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 22.00 | 0.34% |
| Nov 8, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 21.92 | 0.48% |
| Nov 7, 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 21.82 | -0.34% |
| Nov 6, 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 21.90 | 4.74% |
| Nov 5, 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 20.91 | 1.60% |
| Nov 4, 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 20.58 | 0.37% |
| Nov 1, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 20.50 | 0.09% |
| Oct 31, 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 20.48 | -1.14% |
| Oct 30, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 20.72 | -0.59% |
| Oct 29, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 20.84 | 0.73% |
| Oct 28, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 20.69 | 0.97% |
| Oct 25, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 20.49 | -0.28% |
| Oct 24, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 20.55 | 0.69% |
| Oct 23, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 20.41 | -0.60% |
| Oct 22, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 20.53 | -0.82% |
| Oct 21, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 20.70 | -1.13% |
| Oct 18, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 20.93 | -0.27% |
| Oct 17, 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 20.99 | - |
| Oct 16, 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 20.99 | 0.95% |
| Oct 15, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 20.79 | -0.59% |
| Oct 14, 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 20.91 | 0.64% |
| Oct 11, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 20.78 | 1.19% |
| Oct 10, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 20.54 | -0.50% |
| Oct 9, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 20.64 | 0.69% |
| Oct 8, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 20.50 | 0.18% |
| Oct 7, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 20.46 | -0.78% |
| Oct 4, 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 20.62 | 1.11% |
| Oct 3, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 20.40 | -0.46% |
| Oct 2, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 20.49 | -0.23% |
| Oct 1, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 20.54 | -0.86% |
| Sep 30, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 20.72 | 0.46% |
| Sep 27, 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 20.62 | 0.09% |
| Sep 26, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 20.60 | 0.64% |
| Sep 25, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 20.47 | -0.91% |
| Sep 24, 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 20.66 | 0.27% |
| Sep 23, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 20.60 | 0.41% |
| Sep 20, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 20.52 | -0.78% |
| Sep 19, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 20.68 | 1.95% |
| Sep 18, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 20.28 | -0.05% |
| Sep 17, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 20.29 | 0.47% |
| Sep 16, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 20.20 | 0.47% |
| Sep 13, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 20.10 | 1.81% |
| Sep 12, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 19.75 | 0.87% |
| Sep 11, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 19.58 | 0.58% |
| Sep 10, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 19.46 | -0.05% |
| Sep 9, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 19.47 | 0.39% |
| Sep 6, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 19.40 | -1.48% |
| Sep 5, 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 19.69 | -0.85% |
| Sep 4, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 19.86 | -0.47% |
| Sep 3, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 19.95 | -2.62% |
| Aug 30, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 20.49 | 0.70% |
| Aug 29, 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 20.35 | 0.61% |
| Aug 28, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 20.23 | -0.28% |
| Aug 27, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 20.28 | -0.55% |
| Aug 26, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 20.40 | -0.09% |
| Aug 23, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 20.41 | 1.93% |
| Aug 22, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 20.03 | -0.56% |
| Aug 21, 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 20.14 | 1.14% |