Lord Abbett Value Opportunities Fund Class R6 (LVOVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.54
-0.38 (-1.91%)
At close: Mar 12, 2026
LVOVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 0.10% |
| Mar 12, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -1.91% |
| Mar 11, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.15% |
| Mar 10, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.75% |
| Mar 9, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.65% |
| Mar 6, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -2.25% |
| Mar 5, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -1.45% |
| Mar 4, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.14% |
| Mar 3, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -1.52% |
| Mar 2, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.38% |
| Feb 27, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -0.99% |
| Feb 26, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.28% |
| Feb 25, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.43% |
| Feb 24, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.06% |
| Feb 23, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -1.42% |
| Feb 20, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.38% |
| Feb 19, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.05% |
| Feb 18, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.67% |
| Feb 17, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.43% |
| Feb 13, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.58% |
| Feb 12, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -1.00% |
| Feb 11, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| Feb 10, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.05% |
| Feb 9, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.14% |
| Feb 6, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 2.34% |
| Feb 5, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.29% |
| Feb 4, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.68% |
| Feb 3, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -0.49% |
| Feb 2, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.54% |
| Jan 30, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.39% |
| Jan 29, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.15% |
| Jan 28, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.19% |
| Jan 27, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.72% |
| Jan 26, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.05% |
| Jan 23, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -1.10% |
| Jan 22, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.10% |
| Jan 21, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 1.90% |
| Jan 20, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -1.35% |
| Jan 16, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -0.19% |
| Jan 15, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 1.36% |
| Jan 14, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.29% |
| Jan 13, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.05% |
| Jan 12, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.20% |
| Jan 9, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.59% |
| Jan 8, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.64% |
| Jan 7, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.39% |
| Jan 6, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 1.30% |
| Jan 5, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 1.68% |
| Jan 2, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.97% |
| Dec 31, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -1.02% |