Lord Abbett Value Opportunities Fund Class I (LVOYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.59
-0.06 (-0.32%)
Mar 12, 2025, 5:00 PM EST
LVOYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 12, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -1.07% |
| Feb 11, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.82% |
| Feb 10, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.05% |
| Feb 7, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -0.81% |
| Feb 6, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.34% |
| Feb 5, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 1.02% |
| Feb 4, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.78% |
| Feb 3, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -1.20% |
| Jan 31, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.81% |
| Jan 30, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 1.06% |
| Jan 29, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.77% |
| Jan 28, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.14% |
| Jan 27, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -1.05% |
| Jan 24, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.24% |
| Jan 23, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.09% |
| Jan 22, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -0.43% |
| Jan 21, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 1.88% |
| Jan 17, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.24% |
| Jan 16, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.68% |
| Jan 15, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 1.08% |
| Jan 14, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.89% |
| Jan 13, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.95% |
| Jan 10, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.38% |
| Jan 8, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.20% |
| Jan 7, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.69% |
| Jan 6, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.15% |
| Jan 3, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 1.24% |
| Jan 2, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.45% |
| Dec 31, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.10% |
| Dec 30, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.64% |
| Dec 27, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.93% |