Lord Abbett Value Opportunities Fund (LVOYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.14
-0.12 (-0.59%)
Aug 29, 2025, 4:00 PM EDT
LVOYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 3, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.20% |
| Sep 2, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.50% |
| Aug 29, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.59% |
| Aug 28, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.25% |
| Aug 27, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.35% |
| Aug 26, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.25% |
| Aug 25, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.59% |
| Aug 22, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 2.32% |
| Aug 21, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| Aug 20, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -0.40% |
| Aug 19, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.20% |
| Aug 18, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.30% |
| Aug 15, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -0.90% |
| Aug 14, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -1.38% |
| Aug 13, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 1.25% |
| Aug 12, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 1.98% |
| Aug 11, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.30% |
| Aug 8, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.25% |
| Aug 7, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -0.66% |
| Aug 6, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -0.05% |
| Aug 5, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.20% |
| Aug 4, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 1.07% |
| Aug 1, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -1.36% |
| Jul 31, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.55% |
| Jul 30, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.50% |
| Jul 29, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.40% |
| Jul 28, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.25% |
| Jul 25, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.85% |
| Jul 24, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -0.45% |
| Jul 23, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.76% |
| Jul 22, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.92% |
| Jul 21, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -0.81% |
| Jul 18, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -0.20% |
| Jul 17, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 1.22% |
| Jul 16, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0.51% |
| Jul 15, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -1.51% |
| Jul 14, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.25% |
| Jul 11, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.90% |
| Jul 10, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.45% |
| Jul 9, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.46% |
| Jul 8, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.15% |
| Jul 7, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.80% |
| Jul 3, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.66% |
| Jul 2, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.76% |
| Jul 1, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0.93% |
| Jun 30, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -0.05% |
| Jun 27, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.52% |
| Jun 26, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 1.15% |
| Jun 25, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.62% |
| Jun 24, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 1.05% |