Lord Abbett Value Opportunities Fund Class R6 (LVOVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.69
+0.15 (0.86%)
At close: Apr 17, 2025
LVOVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 2.56% |
| Apr 23, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 1.36% |
| Apr 22, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 2.37% |
| Apr 21, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -2.20% |
| Apr 17, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.86% |
| Apr 16, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -1.18% |
| Apr 15, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.22% |
| Apr 14, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 1.25% |
| Apr 11, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 1.21% |
| Apr 10, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -3.77% |
| Apr 9, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 8.61% |
| Apr 8, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -2.18% |
| Apr 7, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -1.22% |
| Apr 4, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | -4.82% |
| Apr 3, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -6.57% |
| Apr 2, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 1.47% |
| Apr 1, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0.47% |
| Mar 31, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0.32% |
| Mar 28, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.82% |
| Mar 27, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -0.67% |
| Mar 26, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -0.62% |
| Mar 25, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.15% |
| Mar 24, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 2.14% |
| Mar 21, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -0.47% |
| Mar 20, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -0.57% |
| Mar 19, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.99% |
| Mar 18, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.42% |
| Mar 17, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 1.21% |
| Mar 14, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 2.15% |
| Mar 13, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -1.38% |
| Mar 12, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -0.32% |
| Mar 11, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.84% |
| Mar 10, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -2.01% |
| Mar 7, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.62% |
| Mar 6, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -1.02% |
| Mar 5, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 1.09% |
| Mar 4, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -1.63% |
| Mar 3, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -1.95% |
| Feb 28, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.75% |
| Feb 27, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -1.14% |
| Feb 26, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.10% |
| Feb 25, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -0.10% |
| Feb 24, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.25% |
| Feb 21, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -2.42% |
| Feb 20, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.96% |
| Feb 19, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.24% |
| Feb 18, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.77% |
| Feb 14, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.10% |
| Feb 13, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.63% |
| Feb 12, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -1.05% |