Lord Abbett Value Opportunities Fund Class R6 (LVOVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.84
-0.06 (-0.32%)
Mar 12, 2025, 5:00 PM EST
LVOVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 11, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.81% |
| Feb 10, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.05% |
| Feb 7, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.85% |
| Feb 6, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.33% |
| Feb 5, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 1.05% |
| Feb 4, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.77% |
| Feb 3, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -1.24% |
| Jan 31, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.80% |
| Jan 30, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.10% |
| Jan 29, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.76% |
| Jan 28, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.09% |
| Jan 27, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -0.98% |
| Jan 24, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -0.28% |
| Jan 23, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.09% |
| Jan 22, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -0.42% |
| Jan 21, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 1.85% |
| Jan 17, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.24% |
| Jan 16, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.72% |
| Jan 15, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 1.07% |
| 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% |