Lord Abbett Value Opportunities Fund (LVOVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.63
+0.06 (0.29%)
Sep 5, 2025, 4:00 PM EDT
LVOVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 4, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 1.48% |
| Sep 3, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.20% |
| Sep 2, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -0.49% |
| Aug 29, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.63% |
| Aug 28, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.24% |
| Aug 27, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.34% |
| Aug 26, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.29% |
| Aug 25, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.63% |
| Aug 22, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 2.34% |
| Aug 21, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.05% |
| Aug 20, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -0.40% |
| Aug 19, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.20% |
| Aug 18, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.35% |
| Aug 15, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.94% |
| Aug 14, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -1.36% |
| Aug 13, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 1.28% |
| Aug 12, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 2.01% |
| Aug 11, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -0.35% |
| Aug 8, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.25% |
| Aug 7, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.70% |
| Aug 6, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| Aug 5, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.25% |
| Aug 4, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 1.11% |
| Aug 1, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.34% |
| Jul 31, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.59% |
| Jul 30, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.49% |
| Jul 29, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.39% |
| Jul 28, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -0.20% |
| Jul 25, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.84% |
| Jul 24, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.49% |
| Jul 23, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.80% |
| Jul 22, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.90% |
| Jul 21, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.80% |
| Jul 18, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.20% |
| Jul 17, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 1.21% |
| Jul 16, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.51% |
| Jul 15, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.49% |
| Jul 14, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.25% |
| Jul 11, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.94% |
| Jul 10, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.50% |
| Jul 9, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.45% |
| Jul 8, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.15% |
| Jul 7, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.84% |
| Jul 3, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.75% |
| Jul 2, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.70% |
| Jul 1, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.96% |
| Jun 30, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -0.10% |
| Jun 27, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0.51% |
| Jun 26, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 1.19% |
| Jun 25, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.61% |