Lord Abbett Value Opportunities Fund Class I (LVOYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.26
-0.37 (-1.88%)
At close: Mar 12, 2026
LVOYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -1.88% |
| Mar 11, 2026 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -0.15% |
| Mar 10, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -0.71% |
| Mar 9, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.61% |
| Mar 6, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -2.24% |
| Mar 5, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -1.47% |
| Mar 4, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.20% |
| Mar 3, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -1.55% |
| Mar 2, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.39% |
| Feb 27, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -1.01% |
| Feb 26, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.29% |
| Feb 25, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.43% |
| Feb 24, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 1.03% |
| Feb 23, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -1.40% |
| Feb 20, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.34% |
| Feb 19, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| Feb 18, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.63% |
| Feb 17, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.44% |
| Feb 13, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.58% |
| Feb 12, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.96% |
| Feb 11, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| Feb 10, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -0.05% |
| Feb 9, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.14% |
| Feb 6, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 2.32% |
| Feb 5, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.30% |
| 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% |