Nasdaq - Delayed Quote USD

Lord Abbett Value Opportunities A (LVOAX)

18.15 +0.06 (+0.33%)
At close: 6:46 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 18.09 18.09 18.09 18.09 18.09 -
Apr 17, 2024 18.14 18.14 18.14 18.14 18.14 -
Apr 16, 2024 18.29 18.29 18.29 18.29 18.29 -
Apr 15, 2024 18.37 18.37 18.37 18.37 18.37 -
Apr 12, 2024 18.60 18.60 18.60 18.60 18.60 -
Apr 11, 2024 18.88 18.88 18.88 18.88 18.88 -
Apr 10, 2024 18.88 18.88 18.88 18.88 18.88 -
Apr 9, 2024 19.21 19.21 19.21 19.21 19.21 -
Apr 8, 2024 19.18 19.18 19.18 19.18 19.18 -
Apr 5, 2024 19.11 19.11 19.11 19.11 19.11 -
Apr 4, 2024 18.99 18.99 18.99 18.99 18.99 -
Apr 3, 2024 19.20 19.20 19.20 19.20 19.20 -
Apr 2, 2024 19.09 19.09 19.09 19.09 19.09 -
Apr 1, 2024 19.34 19.34 19.34 19.34 19.34 -
Mar 28, 2024 19.45 19.45 19.45 19.45 19.45 -
Mar 27, 2024 19.39 19.39 19.39 19.39 19.39 -
Mar 26, 2024 19.12 19.12 19.12 19.12 19.12 -
Mar 25, 2024 19.12 19.12 19.12 19.12 19.12 -
Mar 22, 2024 19.20 19.20 19.20 19.20 19.20 -
Mar 21, 2024 19.34 19.34 19.34 19.34 19.34 -
Mar 20, 2024 19.19 19.19 19.19 19.19 19.19 -
Mar 19, 2024 19.00 19.00 19.00 19.00 19.00 -
Mar 18, 2024 18.85 18.85 18.85 18.85 18.85 -
Mar 15, 2024 18.86 18.86 18.86 18.86 18.86 -
Mar 14, 2024 18.86 18.86 18.86 18.86 18.86 -
Mar 13, 2024 19.02 19.02 19.02 19.02 19.02 -
Mar 12, 2024 18.98 18.98 18.98 18.98 18.98 -
Mar 11, 2024 18.91 18.91 18.91 18.91 18.91 -
Mar 8, 2024 18.98 18.98 18.98 18.98 18.98 -
Mar 7, 2024 19.08 19.08 19.08 19.08 19.08 -
Mar 6, 2024 18.83 18.83 18.83 18.83 18.83 -
Mar 5, 2024 18.73 18.73 18.73 18.73 18.73 -
Mar 4, 2024 18.80 18.80 18.80 18.80 18.80 -
Mar 1, 2024 18.77 18.77 18.77 18.77 18.77 -
Feb 29, 2024 18.65 18.65 18.65 18.65 18.65 -
Feb 28, 2024 18.56 18.56 18.56 18.56 18.56 -
Feb 27, 2024 18.52 18.52 18.52 18.52 18.52 -
Feb 26, 2024 18.50 18.50 18.50 18.50 18.50 -
Feb 23, 2024 18.47 18.47 18.47 18.47 18.47 -
Feb 22, 2024 18.46 18.46 18.46 18.46 18.46 -
Feb 21, 2024 18.26 18.26 18.26 18.26 18.26 -
Feb 20, 2024 18.17 18.17 18.17 18.17 18.17 -
Feb 16, 2024 18.32 18.32 18.32 18.32 18.32 -
Feb 15, 2024 18.38 18.38 18.38 18.38 18.38 -
Feb 14, 2024 18.16 18.16 18.16 18.16 18.16 -
Feb 13, 2024 17.84 17.84 17.84 17.84 17.84 -
Feb 12, 2024 18.27 18.27 18.27 18.27 18.27 -
Feb 9, 2024 18.10 18.10 18.10 18.10 18.10 -
Feb 8, 2024 17.95 17.95 17.95 17.95 17.95 -
Feb 7, 2024 17.71 17.71 17.71 17.71 17.71 -
Feb 6, 2024 17.60 17.60 17.60 17.60 17.60 -
Feb 5, 2024 17.49 17.49 17.49 17.49 17.49 -
Feb 2, 2024 17.70 17.70 17.70 17.70 17.70 -
Feb 1, 2024 17.70 17.70 17.70 17.70 17.70 -
Jan 31, 2024 17.54 17.54 17.54 17.54 17.54 -
Jan 30, 2024 17.78 17.78 17.78 17.78 17.78 -
Jan 29, 2024 17.73 17.73 17.73 17.73 17.73 -
Jan 26, 2024 17.56 17.56 17.56 17.56 17.56 -
Jan 25, 2024 17.48 17.48 17.48 17.48 17.48 -
Jan 24, 2024 17.43 17.43 17.43 17.43 17.43 -
Jan 23, 2024 17.52 17.52 17.52 17.52 17.52 -
Jan 22, 2024 17.60 17.60 17.60 17.60 17.60 -
Jan 19, 2024 17.36 17.36 17.36 17.36 17.36 -
Jan 18, 2024 17.21 17.21 17.21 17.21 17.21 -
Jan 17, 2024 17.05 17.05 17.05 17.05 17.05 -
Jan 16, 2024 17.15 17.15 17.15 17.15 17.15 -
Jan 12, 2024 17.23 17.23 17.23 17.23 17.23 -
Jan 11, 2024 17.23 17.23 17.23 17.23 17.23 -
Jan 10, 2024 17.26 17.26 17.26 17.26 17.26 -
Jan 9, 2024 17.21 17.21 17.21 17.21 17.21 -
Jan 8, 2024 17.33 17.33 17.33 17.33 17.33 -
Jan 5, 2024 17.12 17.12 17.12 17.12 17.12 -
Jan 4, 2024 17.14 17.14 17.14 17.14 17.14 -
Jan 3, 2024 17.17 17.17 17.17 17.17 17.17 -
Jan 2, 2024 17.54 17.54 17.54 17.54 17.54 -
Dec 29, 2023 17.69 17.69 17.69 17.69 17.69 -
Dec 28, 2023 17.82 17.82 17.82 17.82 17.82 -
Dec 27, 2023 17.85 17.85 17.85 17.85 17.85 -
Dec 26, 2023 17.83 17.83 17.83 17.83 17.83 -
Dec 22, 2023 17.69 17.69 17.69 17.69 17.69 -
Dec 21, 2023 17.60 17.60 17.60 17.60 17.60 -
Dec 20, 2023 17.37 17.37 17.37 17.37 17.37 -
Dec 19, 2023 17.64 17.64 17.64 17.64 17.64 -
Dec 18, 2023 17.44 17.44 17.44 17.44 17.44 -
Dec 15, 2023 17.50 17.50 17.50 17.50 17.50 -
Dec 14, 2023 17.60 17.60 17.60 17.60 17.60 -
Dec 13, 2023 17.28 17.28 17.28 17.28 17.28 -
Dec 12, 2023 16.86 16.86 16.86 16.86 16.86 -
Dec 11, 2023 16.85 16.85 16.85 16.85 16.85 -
Dec 8, 2023 16.78 16.78 16.78 16.78 16.78 -
Dec 7, 2023 16.64 16.64 16.64 16.64 16.64 -
Dec 6, 2023 16.54 16.54 16.54 16.54 16.54 -
Dec 5, 2023 16.58 16.58 16.58 16.58 16.58 -
Dec 4, 2023 16.80 16.80 16.80 16.80 16.80 -
Dec 1, 2023 16.73 16.73 16.73 16.73 16.73 -
Nov 30, 2023 16.39 16.39 16.39 16.39 16.39 -
Nov 29, 2023 16.25 16.25 16.25 16.25 16.25 -
Nov 28, 2023 16.23 16.23 16.23 16.23 16.23 -
Nov 27, 2023 16.37 16.37 16.37 16.37 16.37 -
Nov 24, 2023 16.37 16.37 16.37 16.37 16.37 -
Nov 22, 2023 16.30 16.30 16.30 16.30 16.30 -
Nov 21, 2023 0.02 Dividend
Nov 21, 2023 16.21 16.21 16.21 16.21 16.21 -
Nov 21, 2023 0.24 Capital Gains
Nov 20, 2023 16.54 16.54 16.54 16.54 16.28 -
Nov 17, 2023 16.48 16.48 16.48 16.48 16.22 -
Nov 16, 2023 16.43 16.43 16.43 16.43 16.17 -
Nov 15, 2023 16.57 16.57 16.57 16.57 16.31 -
Nov 14, 2023 16.51 16.51 16.51 16.51 16.25 -
Nov 13, 2023 15.96 15.96 15.96 15.96 15.71 -
Nov 10, 2023 15.95 15.95 15.95 15.95 15.70 -
Nov 9, 2023 15.73 15.73 15.73 15.73 15.49 -
Nov 8, 2023 15.88 15.88 15.88 15.88 15.63 -
Nov 7, 2023 15.98 15.98 15.98 15.98 15.73 -
Nov 6, 2023 15.99 15.99 15.99 15.99 15.74 -
Nov 3, 2023 16.07 16.07 16.07 16.07 15.82 -
Nov 2, 2023 15.77 15.77 15.77 15.77 15.52 -
Nov 1, 2023 15.62 15.62 15.62 15.62 15.38 -
Oct 31, 2023 15.52 15.52 15.52 15.52 15.28 -
Oct 30, 2023 15.32 15.32 15.32 15.32 15.08 -
Oct 27, 2023 15.24 15.24 15.24 15.24 15.00 -
Oct 26, 2023 15.36 15.36 15.36 15.36 15.12 -
Oct 25, 2023 15.31 15.31 15.31 15.31 15.07 -
Oct 24, 2023 15.56 15.56 15.56 15.56 15.32 -
Oct 23, 2023 15.46 15.46 15.46 15.46 15.22 -
Oct 20, 2023 15.60 15.60 15.60 15.60 15.36 -
Oct 19, 2023 15.77 15.77 15.77 15.77 15.52 -
Oct 18, 2023 16.04 16.04 16.04 16.04 15.79 -
Oct 17, 2023 16.34 16.34 16.34 16.34 16.09 -
Oct 16, 2023 16.24 16.24 16.24 16.24 15.99 -
Oct 13, 2023 16.06 16.06 16.06 16.06 15.81 -
Oct 12, 2023 16.17 16.17 16.17 16.17 15.92 -
Oct 11, 2023 16.45 16.45 16.45 16.45 16.19 -
Oct 10, 2023 16.39 16.39 16.39 16.39 16.14 -
Oct 9, 2023 16.28 16.28 16.28 16.28 16.03 -
Oct 6, 2023 16.16 16.16 16.16 16.16 15.91 -
Oct 5, 2023 15.98 15.98 15.98 15.98 15.73 -
Oct 4, 2023 16.02 16.02 16.02 16.02 15.77 -
Oct 3, 2023 15.89 15.89 15.89 15.89 15.64 -
Oct 2, 2023 16.09 16.09 16.09 16.09 15.84 -
Sep 29, 2023 16.27 16.27 16.27 16.27 16.02 -
Sep 28, 2023 16.35 16.35 16.35 16.35 16.10 -
Sep 27, 2023 16.17 16.17 16.17 16.17 15.92 -
Sep 26, 2023 16.11 16.11 16.11 16.11 15.86 -
Sep 25, 2023 16.35 16.35 16.35 16.35 16.10 -
Sep 22, 2023 16.26 16.26 16.26 16.26 16.01 -
Sep 21, 2023 16.25 16.25 16.25 16.25 16.00 -
Sep 20, 2023 16.55 16.55 16.55 16.55 16.29 -
Sep 19, 2023 16.61 16.61 16.61 16.61 16.35 -
Sep 18, 2023 16.64 16.64 16.64 16.64 16.38 -
Sep 15, 2023 16.63 16.63 16.63 16.63 16.37 -
Sep 14, 2023 16.75 16.75 16.75 16.75 16.49 -
Sep 13, 2023 16.56 16.56 16.56 16.56 16.30 -
Sep 12, 2023 16.63 16.63 16.63 16.63 16.37 -
Sep 11, 2023 16.66 16.66 16.66 16.66 16.40 -
Sep 8, 2023 16.66 16.66 16.66 16.66 16.40 -
Sep 7, 2023 16.67 16.67 16.67 16.67 16.41 -
Sep 6, 2023 16.76 16.76 16.76 16.76 16.50 -
Sep 5, 2023 16.81 16.81 16.81 16.81 16.55 -
Sep 1, 2023 17.14 17.14 17.14 17.14 16.87 -
Aug 31, 2023 17.01 17.01 17.01 17.01 16.75 -
Aug 30, 2023 17.04 17.04 17.04 17.04 16.78 -
Aug 29, 2023 16.96 16.96 16.96 16.96 16.70 -
Aug 28, 2023 16.72 16.72 16.72 16.72 16.46 -
Aug 25, 2023 16.61 16.61 16.61 16.61 16.35 -
Aug 24, 2023 16.54 16.54 16.54 16.54 16.28 -
Aug 23, 2023 16.69 16.69 16.69 16.69 16.43 -
Aug 22, 2023 16.53 16.53 16.53 16.53 16.27 -
Aug 21, 2023 16.57 16.57 16.57 16.57 16.31 -
Aug 18, 2023 16.52 16.52 16.52 16.52 16.26 -
Aug 17, 2023 16.46 16.46 16.46 16.46 16.20 -
Aug 16, 2023 16.66 16.66 16.66 16.66 16.40 -
Aug 15, 2023 16.76 16.76 16.76 16.76 16.50 -
Aug 14, 2023 16.97 16.97 16.97 16.97 16.71 -
Aug 11, 2023 16.96 16.96 16.96 16.96 16.70 -
Aug 10, 2023 16.99 16.99 16.99 16.99 16.73 -
Aug 9, 2023 16.96 16.96 16.96 16.96 16.70 -
Aug 8, 2023 17.04 17.04 17.04 17.04 16.78 -
Aug 7, 2023 17.16 17.16 17.16 17.16 16.89 -
Aug 4, 2023 17.04 17.04 17.04 17.04 16.78 -
Aug 3, 2023 17.05 17.05 17.05 17.05 16.79 -
Aug 2, 2023 17.15 17.15 17.15 17.15 16.88 -
Aug 1, 2023 17.35 17.35 17.35 17.35 17.08 -
Jul 31, 2023 17.38 17.38 17.38 17.38 17.11 -
Jul 28, 2023 17.29 17.29 17.29 17.29 17.02 -
Jul 27, 2023 17.13 17.13 17.13 17.13 16.86 -
Jul 26, 2023 17.44 17.44 17.44 17.44 17.17 -
Jul 25, 2023 17.40 17.40 17.40 17.40 17.13 -
Jul 24, 2023 17.38 17.38 17.38 17.38 17.11 -
Jul 21, 2023 17.38 17.38 17.38 17.38 17.11 -
Jul 20, 2023 17.34 17.34 17.34 17.34 17.07 -
Jul 19, 2023 17.42 17.42 17.42 17.42 17.15 -
Jul 18, 2023 17.33 17.33 17.33 17.33 17.06 -
Jul 17, 2023 17.18 17.18 17.18 17.18 16.91 -
Jul 14, 2023 17.10 17.10 17.10 17.10 16.83 -
Jul 13, 2023 17.19 17.19 17.19 17.19 16.92 -
Jul 12, 2023 17.07 17.07 17.07 17.07 16.80 -
Jul 11, 2023 16.95 16.95 16.95 16.95 16.69 -
Jul 10, 2023 16.79 16.79 16.79 16.79 16.53 -
Jul 7, 2023 16.61 16.61 16.61 16.61 16.35 -
Jul 6, 2023 16.49 16.49 16.49 16.49 16.23 -
Jul 5, 2023 16.62 16.62 16.62 16.62 16.36 -
Jul 3, 2023 16.75 16.75 16.75 16.75 16.49 -
Jun 30, 2023 16.76 16.76 16.76 16.76 16.50 -
Jun 29, 2023 16.64 16.64 16.64 16.64 16.38 -
Jun 28, 2023 16.42 16.42 16.42 16.42 16.16 -
Jun 27, 2023 16.41 16.41 16.41 16.41 16.16 -
Jun 26, 2023 16.19 16.19 16.19 16.19 15.94 -
Jun 23, 2023 16.10 16.10 16.10 16.10 15.85 -
Jun 22, 2023 16.27 16.27 16.27 16.27 16.02 -
Jun 21, 2023 16.36 16.36 16.36 16.36 16.11 -
Jun 20, 2023 16.38 16.38 16.38 16.38 16.13 -
Jun 16, 2023 16.45 16.45 16.45 16.45 16.19 -
Jun 15, 2023 16.53 16.53 16.53 16.53 16.27 -
Jun 14, 2023 16.40 16.40 16.40 16.40 16.15 -
Jun 13, 2023 16.49 16.49 16.49 16.49 16.23 -
Jun 12, 2023 16.32 16.32 16.32 16.32 16.07 -
Jun 9, 2023 16.24 16.24 16.24 16.24 15.99 -
Jun 8, 2023 16.37 16.37 16.37 16.37 16.12 -
Jun 7, 2023 16.45 16.45 16.45 16.45 16.19 -
Jun 6, 2023 16.25 16.25 16.25 16.25 16.00 -
Jun 5, 2023 16.00 16.00 16.00 16.00 15.75 -
Jun 2, 2023 16.16 16.16 16.16 16.16 15.91 -
Jun 1, 2023 15.73 15.73 15.73 15.73 15.49 -
May 31, 2023 15.61 15.61 15.61 15.61 15.37 -
May 30, 2023 15.77 15.77 15.77 15.77 15.52 -
May 26, 2023 15.79 15.79 15.79 15.79 15.54 -
May 25, 2023 15.67 15.67 15.67 15.67 15.43 -
May 24, 2023 15.67 15.67 15.67 15.67 15.43 -
May 23, 2023 15.84 15.84 15.84 15.84 15.59 -
May 22, 2023 16.03 16.03 16.03 16.03 15.78 -
May 19, 2023 15.93 15.93 15.93 15.93 15.68 -
May 18, 2023 16.00 16.00 16.00 16.00 15.75 -
May 17, 2023 15.86 15.86 15.86 15.86 15.61 -
May 16, 2023 15.66 15.66 15.66 15.66 15.42 -
May 15, 2023 15.86 15.86 15.86 15.86 15.61 -
May 12, 2023 15.74 15.74 15.74 15.74 15.50 -
May 11, 2023 15.75 15.75 15.75 15.75 15.51 -
May 10, 2023 15.74 15.74 15.74 15.74 15.50 -
May 9, 2023 15.69 15.69 15.69 15.69 15.45 -
May 8, 2023 15.77 15.77 15.77 15.77 15.52 -
May 5, 2023 15.81 15.81 15.81 15.81 15.56 -
May 4, 2023 15.55 15.55 15.55 15.55 15.31 -
May 3, 2023 15.75 15.75 15.75 15.75 15.51 -
May 2, 2023 15.78 15.78 15.78 15.78 15.53 -
May 1, 2023 15.96 15.96 15.96 15.96 15.71 -
Apr 28, 2023 15.93 15.93 15.93 15.93 15.68 -
Apr 27, 2023 15.74 15.74 15.74 15.74 15.50 -
Apr 26, 2023 15.49 15.49 15.49 15.49 15.25 -
Apr 25, 2023 15.64 15.64 15.64 15.64 15.40 -
Apr 24, 2023 15.98 15.98 15.98 15.98 15.73 -
Apr 21, 2023 15.98 15.98 15.98 15.98 15.73 -
Apr 20, 2023 15.97 15.97 15.97 15.97 15.72 -

Related Tickers