Lord Abbett Value Opportunities Fund Class I (LVOYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.31
+0.14 (0.69%)
At close: Feb 4, 2026
LVOYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 4, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.69% |
| Feb 3, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.49% |
| Feb 2, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.55% |
| Jan 30, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -0.40% |
| Jan 29, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.15% |
| Jan 28, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.20% |
| Jan 27, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.69% |
| Jan 26, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| Jan 23, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -1.07% |
| Jan 22, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.10% |
| Jan 21, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 1.88% |
| Jan 20, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -1.32% |
| Jan 16, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.24% |
| Jan 15, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 1.38% |
| Jan 14, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.30% |
| Jan 13, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| Jan 12, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.25% |
| Jan 9, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.55% |
| Jan 8, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.65% |
| Jan 7, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.40% |
| Jan 6, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 1.32% |
| Jan 5, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 1.70% |
| Jan 2, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0.94% |
| Dec 31, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -0.98% |
| Dec 30, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.41% |
| Dec 29, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -0.51% |
| Dec 26, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.05% |
| Dec 24, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.05% |
| Dec 23, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -0.15% |
| Dec 22, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0.72% |
| Dec 19, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.36% |
| Dec 18, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.31% |
| Dec 17, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -0.10% |
| Dec 16, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -0.77% |
| Dec 15, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -0.31% |
| Dec 12, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -1.16% |
| Dec 11, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.66% |
| Dec 10, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 1.45% |
| Dec 9, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
| Dec 8, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -0.77% |
| Dec 5, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.10% |
| Dec 4, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.52% |
| Dec 3, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.31% |
| Dec 2, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -5.94% |
| Dec 1, 2025 | 19.21 | 19.21 | 19.21 | 20.36 | 19.20 | -0.59% |
| Nov 28, 2025 | 19.32 | 19.32 | 19.32 | 20.48 | 19.32 | 0.10% |
| Nov 26, 2025 | 19.30 | 19.30 | 19.30 | 20.46 | 19.30 | 0.34% |
| Nov 25, 2025 | 19.23 | 19.23 | 19.23 | 20.39 | 19.23 | 1.90% |
| Nov 24, 2025 | 18.87 | 18.87 | 18.87 | 20.01 | 18.87 | 0.60% |
| Nov 21, 2025 | 18.76 | 18.76 | 18.76 | 19.89 | 18.76 | 2.21% |