Lord Abbett Value Opportunities Fund Class R6 (LVOVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.48
+0.15 (0.78%)
May 16, 2025, 4:00 PM EDT
LVOVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 16, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0.78% |
| May 15, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0.47% |
| May 14, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -0.67% |
| May 13, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0.05% |
| May 12, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 3.20% |
| May 9, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -0.27% |
| May 8, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0.16% |
| May 7, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 0.37% |
| May 6, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -0.48% |
| May 5, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.37% |
| May 2, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 1.78% |
| May 1, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 0.11% |
| Apr 30, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 0.11% |
| Apr 29, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.65% |
| Apr 28, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.44% |
| Apr 25, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.60% |
| 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% |