Lord Abbett Value Opportunities Fund (LVOYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.21
+0.07 (0.35%)
Oct 15, 2025, 4:00 PM EDT
LVOYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.35% |
| Oct 14, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.90% |
| Oct 13, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 1.73% |
| Oct 10, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -2.82% |
| Oct 9, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.93% |
| Oct 8, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.79% |
| Oct 7, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -0.93% |
| Oct 6, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.10% |
| Oct 3, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.39% |
| Oct 2, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.30% |
| Oct 1, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.10% |
| Sep 30, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.15% |
| Sep 29, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.35% |
| Sep 26, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.95% |
| Sep 25, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.84% |
| Sep 24, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.74% |
| Sep 23, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.05% |
| Sep 22, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.20% |
| Sep 19, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -0.54% |
| Sep 18, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 1.34% |
| Sep 17, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.30% |
| Sep 16, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.25% |
| Sep 15, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.10% |
| Sep 12, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -1.17% |
| Sep 11, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 1.78% |
| Sep 10, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| Sep 9, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -0.69% |
| Sep 8, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.05% |
| Sep 5, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.25% |
| Sep 4, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1.50% |
| 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% |