Lord Abbett Value Opportunities Fund Class I (LVOYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.05
-0.12 (-0.66%)
Apr 25, 2025, 4:00 PM EDT
LVOYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 1.87% |
| Apr 24, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 2.60% |
| Apr 23, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 1.32% |
| Apr 22, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 2.40% |
| Apr 21, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -2.23% |
| Apr 17, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0.87% |
| Apr 16, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -1.20% |
| Apr 15, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -0.17% |
| Apr 14, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 1.21% |
| Apr 11, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 1.23% |
| Apr 10, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -3.76% |
| Apr 9, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 8.60% |
| Apr 8, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -2.21% |
| Apr 7, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -1.18% |
| Apr 4, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -4.83% |
| Apr 3, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -6.55% |
| Apr 2, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 1.49% |
| Apr 1, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 0.43% |
| Mar 31, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0.32% |
| Mar 28, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -1.84% |
| Mar 27, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.68% |
| Mar 26, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.57% |
| Mar 25, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -0.16% |
| Mar 24, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 2.12% |
| Mar 21, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | -0.42% |
| Mar 20, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -0.63% |
| Mar 19, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 1.01% |
| Mar 18, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -0.42% |
| Mar 17, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 1.23% |
| Mar 14, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 2.13% |
| Mar 13, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -1.34% |
| Mar 12, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -0.32% |
| Mar 11, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -0.85% |
| Mar 10, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -1.98% |
| Mar 7, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.58% |
| Mar 6, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -1.04% |
| Mar 5, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 1.10% |
| Mar 4, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -1.60% |
| Mar 3, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -1.97% |
| Feb 28, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.76% |
| Feb 27, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -1.16% |
| Feb 26, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -0.10% |
| Feb 25, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.05% |
| Feb 24, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.25% |
| Feb 21, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -2.45% |
| Feb 20, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.92% |
| Feb 19, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.24% |
| Feb 18, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.73% |
| Feb 14, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.10% |
| Feb 13, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.64% |