Lord Abbett Value Opportunities Fund Class I (LVOYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.22
+0.15 (0.79%)
May 16, 2025, 4:00 PM EDT
LVOYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 15, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.47% |
| May 14, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | -0.68% |
| May 13, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| May 12, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 3.24% |
| May 9, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | -0.27% |
| May 8, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 0.16% |
| May 7, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 0.38% |
| May 6, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -0.49% |
| May 5, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -0.38% |
| May 2, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 1.80% |
| May 1, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.11% |
| Apr 30, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0.05% |
| Apr 29, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0.72% |
| Apr 28, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.44% |
| Apr 25, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.66% |
| Apr 24, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 2.60% |
| Apr 23, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 1.32% |
| Apr 22, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 2.40% |
| Apr 21, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -2.23% |
| Apr 17, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0.87% |
| Apr 16, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -1.20% |
| Apr 15, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -0.17% |
| Apr 14, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 1.21% |
| Apr 11, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 1.23% |
| Apr 10, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -3.76% |
| Apr 9, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 8.60% |
| Apr 8, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -2.21% |
| Apr 7, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -1.18% |
| Apr 4, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -4.83% |
| Apr 3, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -6.55% |
| Apr 2, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 1.49% |
| Apr 1, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 0.43% |
| Mar 31, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0.32% |
| Mar 28, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -1.84% |
| Mar 27, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.68% |
| Mar 26, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.57% |
| Mar 25, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -0.16% |
| Mar 24, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 2.12% |
| Mar 21, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | -0.42% |
| Mar 20, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -0.63% |
| Mar 19, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 1.01% |
| Mar 18, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -0.42% |
| Mar 17, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 1.23% |
| Mar 14, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 2.13% |
| Mar 13, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -1.34% |
| 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% |