Advertisement
Advertisement
U.S. markets close in 4 hours 36 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Lord Abbett Value Opportunities Fund (LVOOX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Visitors trend2W10W9M
16.84+0.21 (+1.26%)
As of 08:05AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Mar 30, 2022 - Mar 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 30, 2023------
Mar 29, 202316.8416.8416.8416.8416.84-
Mar 28, 202316.6316.6316.6316.6316.63-
Mar 27, 202316.6316.6316.6316.6316.63-
Mar 24, 202316.4516.4516.4516.4516.45-
Mar 23, 202316.3616.3616.3616.3616.36-
Mar 22, 202316.4616.4616.4616.4616.46-
Mar 21, 202316.8316.8316.8316.8316.83-
Mar 20, 202316.5816.5816.5816.5816.58-
Mar 17, 202316.3416.3416.3416.3416.34-
Mar 16, 202316.6716.6716.6716.6716.67-
Mar 15, 202316.3916.3916.3916.3916.39-
Mar 14, 202316.7416.7416.7416.7416.74-
Mar 13, 202316.4316.4316.4316.4316.43-
Mar 10, 202316.6816.6816.6816.6816.68-
Mar 09, 202317.1417.1417.1417.1417.14-
Mar 08, 202317.5417.5417.5417.5417.54-
Mar 07, 202317.5617.5617.5617.5617.56-
Mar 06, 202317.8017.8017.8017.8017.80-
Mar 03, 202318.0218.0218.0218.0218.02-
Mar 02, 202317.8117.8117.8117.8117.81-
Mar 01, 202317.6317.6317.6317.6317.63-
Feb 28, 202317.5617.5617.5617.5617.56-
Feb 27, 202317.5917.5917.5917.5917.59-
Feb 24, 202317.5617.5617.5617.5617.56-
Feb 23, 202317.6617.6617.6617.6617.66-
Feb 22, 202317.5317.5317.5317.5317.53-
Feb 21, 202317.5517.5517.5517.5517.55-
Feb 17, 202317.9417.9417.9417.9417.94-
Feb 16, 202317.9417.9417.9417.9417.94-
Feb 15, 202318.1618.1618.1618.1618.16-
Feb 14, 202318.0018.0018.0018.0018.00-
Feb 13, 202318.0618.0618.0618.0618.06-
Feb 10, 202317.8917.8917.8917.8917.89-
Feb 09, 202317.9017.9017.9017.9017.90-
Feb 08, 202318.1118.1118.1118.1118.11-
Feb 07, 202318.3118.3118.3118.3118.31-
Feb 06, 202318.1018.1018.1018.1018.10-
Feb 03, 202318.2618.2618.2618.2618.26-
Feb 02, 202318.3918.3918.3918.3918.39-
Feb 01, 202318.2018.2018.2018.2018.20-
Jan 31, 202317.9117.9117.9117.9117.91-
Jan 30, 202317.5417.5417.5417.5417.54-
Jan 27, 202317.7417.7417.7417.7417.74-
Jan 26, 202317.7517.7517.7517.7517.75-
Jan 25, 202317.5517.5517.5517.5517.55-
Jan 24, 202317.5517.5517.5517.5517.55-
Jan 23, 202317.6017.6017.6017.6017.60-
Jan 20, 202317.3617.3617.3617.3617.36-
Jan 19, 202317.0917.0917.0917.0917.09-
Jan 18, 202317.2417.2417.2417.2417.24-
Jan 17, 202317.4417.4417.4417.4417.44-
Jan 13, 202317.4817.4817.4817.4817.48-
Jan 12, 202317.4317.4317.4317.4317.43-
Jan 11, 202317.3417.3417.3417.3417.34-
Jan 10, 202317.1617.1617.1617.1617.16-
Jan 09, 202316.9916.9916.9916.9916.99-
Jan 06, 202316.9616.9616.9616.9616.96-
Jan 05, 202316.5316.5316.5316.5316.53-
Jan 04, 202316.7516.7516.7516.7516.75-
Jan 03, 202316.5116.5116.5116.5116.51-
Dec 30, 202216.5516.5516.5516.5516.55-
Dec 29, 202216.6516.6516.6516.6516.65-
Dec 28, 202216.3216.3216.3216.3216.32-
Dec 27, 202216.5716.5716.5716.5716.57-
Dec 23, 202216.5516.5516.5516.5516.55-
Dec 22, 202216.4116.4116.4116.4116.41-
Dec 21, 202216.6216.6216.6216.6216.62-
Dec 20, 202216.3716.3716.3716.3716.37-
Dec 19, 202216.3116.3116.3116.3116.31-
Dec 16, 202216.4716.4716.4716.4716.47-
Dec 15, 202216.6416.6416.6416.6416.64-
Dec 14, 202217.0317.0317.0317.0317.03-
Dec 13, 202217.1617.1617.1617.1617.16-
Dec 12, 202217.0217.0217.0217.0217.02-
Dec 09, 202216.7816.7816.7816.7816.78-
Dec 08, 202216.9116.9116.9116.9116.91-
Dec 07, 202216.8216.8216.8216.8216.82-
Dec 06, 202216.8616.8616.8616.8616.86-
Dec 05, 202217.0317.0317.0317.0317.03-
Dec 02, 202217.4717.4717.4717.4717.47-
Dec 01, 202217.4717.4717.4717.4717.47-
Nov 30, 202217.4417.4417.4417.4417.44-
Nov 29, 202216.9716.9716.9716.9716.97-
Nov 28, 202216.9416.9416.9416.9416.94-
Nov 25, 202217.2717.2717.2717.2717.27-
Nov 23, 202217.1817.1817.1817.1817.18-
Nov 22, 202217.1417.1417.1417.1417.14-
Nov 22, 20220.159 Dividend
Nov 22, 20221.34 Capital Gain
Nov 21, 202218.4118.4118.4118.4116.91-
Nov 18, 202218.4518.4518.4518.4516.95-
Nov 17, 202218.3018.3018.3018.3016.81-
Nov 16, 202218.5418.5418.5418.5417.03-
Nov 15, 202218.8318.8318.8318.8317.30-
Nov 14, 202218.5218.5218.5218.5217.01-
Nov 11, 202218.6718.6718.6718.6717.15-
Nov 10, 202218.6418.6418.6418.6417.12-
Nov 09, 202217.6317.6317.6317.6316.19-
Nov 08, 202217.9217.9217.9217.9216.46-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement