Lord Abbett Value Opportunities Fund (LVOYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.52
+0.02 (0.10%)
At close: Dec 5, 2025
LVOYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Nov 20, 2025 | 18.36 | 18.36 | 18.36 | 19.46 | 18.36 | -1.07% |
| Nov 19, 2025 | 18.55 | 18.55 | 18.55 | 19.67 | 18.55 | -0.20% |
| Nov 18, 2025 | 18.59 | 18.59 | 18.59 | 19.71 | 18.59 | 0.10% |
| Nov 17, 2025 | 18.57 | 18.57 | 18.57 | 19.69 | 18.57 | -1.75% |
| Nov 14, 2025 | 18.90 | 18.90 | 18.90 | 20.04 | 18.90 | -0.30% |
| Nov 13, 2025 | 18.96 | 18.96 | 18.96 | 20.10 | 18.96 | -1.47% |
| Nov 12, 2025 | 19.24 | 19.24 | 19.24 | 20.40 | 19.24 | 0.54% |
| Nov 11, 2025 | 19.14 | 19.14 | 19.14 | 20.29 | 19.14 | 0.25% |
| Nov 10, 2025 | 19.09 | 19.09 | 19.09 | 20.24 | 19.09 | 0.65% |
| Nov 7, 2025 | 18.97 | 18.97 | 18.97 | 20.11 | 18.97 | 1.51% |
| Nov 6, 2025 | 18.69 | 18.69 | 18.69 | 19.81 | 18.69 | -0.85% |
| Nov 5, 2025 | 18.85 | 18.85 | 18.85 | 19.98 | 18.85 | 1.52% |
| Nov 4, 2025 | 18.56 | 18.56 | 18.56 | 19.68 | 18.56 | -1.01% |
| Nov 3, 2025 | 18.75 | 18.75 | 18.75 | 19.88 | 18.75 | -0.05% |
| Oct 31, 2025 | 18.76 | 18.76 | 18.76 | 19.89 | 18.76 | 0.15% |
| Oct 30, 2025 | 18.73 | 18.73 | 18.73 | 19.86 | 18.73 | -0.70% |
| Oct 29, 2025 | 18.87 | 18.87 | 18.87 | 20.00 | 18.87 | -0.89% |
| Oct 28, 2025 | 19.04 | 19.04 | 19.04 | 20.18 | 19.03 | -1.37% |
| Oct 27, 2025 | 19.30 | 19.30 | 19.30 | 20.46 | 19.30 | 0.34% |
| Oct 24, 2025 | 19.23 | 19.23 | 19.23 | 20.39 | 19.23 | 0.34% |
| Oct 23, 2025 | 19.17 | 19.17 | 19.17 | 20.32 | 19.17 | 0.54% |
| Oct 22, 2025 | 19.06 | 19.06 | 19.06 | 20.21 | 19.06 | -0.93% |
| Oct 21, 2025 | 19.24 | 19.24 | 19.24 | 20.40 | 19.24 | 0.25% |
| Oct 20, 2025 | 19.20 | 19.20 | 19.20 | 20.35 | 19.20 | 1.19% |
| Oct 17, 2025 | 18.97 | 18.97 | 18.97 | 20.11 | 18.97 | 0.55% |
| Oct 16, 2025 | 18.87 | 18.87 | 18.87 | 20.00 | 18.87 | -1.04% |
| Oct 15, 2025 | 19.06 | 19.06 | 19.06 | 20.21 | 19.06 | 0.35% |
| Oct 14, 2025 | 19.00 | 19.00 | 19.00 | 20.14 | 19.00 | 0.90% |
| Oct 13, 2025 | 18.83 | 18.83 | 18.83 | 19.96 | 18.83 | 1.73% |
| Oct 10, 2025 | 18.51 | 18.51 | 18.51 | 19.62 | 18.51 | -2.82% |
| Oct 9, 2025 | 19.04 | 19.04 | 19.04 | 20.19 | 19.04 | -0.93% |
| Oct 8, 2025 | 19.22 | 19.22 | 19.22 | 20.38 | 19.22 | 0.79% |
| Oct 7, 2025 | 19.07 | 19.07 | 19.07 | 20.22 | 19.07 | -0.93% |
| Oct 6, 2025 | 19.25 | 19.25 | 19.25 | 20.41 | 19.25 | 0.10% |
| Oct 3, 2025 | 19.23 | 19.23 | 19.23 | 20.39 | 19.23 | 0.39% |
| Oct 2, 2025 | 19.16 | 19.16 | 19.16 | 20.31 | 19.16 | 0.30% |
| Oct 1, 2025 | 19.10 | 19.10 | 19.10 | 20.25 | 19.10 | 0.10% |
| Sep 30, 2025 | 19.08 | 19.08 | 19.08 | 20.23 | 19.08 | 0.15% |
| Sep 29, 2025 | 19.05 | 19.05 | 19.05 | 20.20 | 19.05 | -0.35% |
| Sep 26, 2025 | 19.12 | 19.12 | 19.12 | 20.27 | 19.12 | 0.95% |