Lord Abbett Value Opportunities F3 LVOOX
21.55 USD -0.04 (-0.19%)
Regular-session close
Day range unavailable
19.22 52-week range 22.82
- YTD
- +10.46%
- 1 year
- +5.64%
LVOOX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | -0.18 | -0.83% |
| Nov 11, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | +0.18 | +0.83% |
| Nov 10, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | +0.05 | +0.23% |
| Nov 9, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | +0.64 | +3.06% |
| Nov 6, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | +0.04 | +0.19% |
| Nov 5, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | -0.95 | -4.36% |
| Nov 4, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | +0.11 | +0.51% |
| Nov 3, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | +0.03 | +0.14% |
| Nov 2, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | +0.01 | +0.05% |
| Oct 30, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | -0.44 | -1.99% |
| Oct 29, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | +0.23 | +1.05% |
| Oct 28, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | +0.11 | +0.51% |
| Oct 27, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | +0.18 | +0.83% |
| Oct 26, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | +0.22 | +1.03% |
| Oct 23, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | -0.10 | -0.47% |
| Oct 22, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | -0.27 | -1.24% |
| Oct 21, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | +0.19 | +0.88% |
| Oct 20, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | +0.20 | +0.94% |
| Oct 19, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | +0.03 | +0.14% |
| Oct 16, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | -0.21 | -0.98% |
| Oct 15, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | +0.16 | +0.75% |
| Oct 14, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | -0.32 | -1.48% |
| Oct 13, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | +0.10 | +0.46% |
| Oct 12, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | -0.03 | -0.14% |
| Oct 9, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | +0.20 | +0.93% |
| Oct 8, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | +0.02 | +0.09% |
| Oct 7, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | -0.33 | -1.52% |
| Oct 6, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | +0.03 | +0.14% |
| Oct 5, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | +0.12 | +0.56% |
| Oct 2, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | +0.19 | +0.89% |
| Oct 1, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | +0.23 | +1.09% |
| Sep 30, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | -0.09 | -0.42% |
| Sep 29, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | -0.03 | -0.14% |
| Sep 28, 2026 | 21.27 | 21.27 | 21.27 | 21.27 | -0.03 | -0.14% |
| Sep 25, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | +0.11 | +0.52% |
| Sep 24, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | -0.04 | -0.19% |
| Sep 23, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | -0.12 | -0.56% |
| Sep 22, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | +0.06 | +0.28% |
| Sep 21, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | +0.10 | +0.47% |
| Sep 18, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | -0.04 | -0.19% |
| Sep 17, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | +0.10 | +0.47% |
| Sep 16, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | -0.08 | -0.38% |
| Sep 15, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | -0.02 | -0.09% |
| Sep 14, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | -0.21 | -0.98% |
| Sep 11, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | +0.27 | +1.28% |
| Sep 10, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | -0.26 | -1.21% |
| Sep 9, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | -0.23 | -1.06% |
| Sep 8, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | -0.20 | -0.91% |
| Sep 4, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | +0.05 | +0.23% |
| Sep 3, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | +0.16 | +0.74% |
| Sep 2, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | +0.05 | +0.23% |
| Sep 1, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | -0.24 | -1.10% |
| Aug 31, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | -0.11 | -0.50% |
| Aug 28, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | -0.21 | -0.95% |
| Aug 27, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | +0.06 | +0.27% |
| Aug 26, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | +0.24 | +1.10% |
| Aug 25, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | -0.13 | -0.59% |
| Aug 24, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | -0.16 | -0.72% |
| Aug 21, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | +0.10 | +0.45% |
| Aug 20, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | -0.20 | -0.90% |
| Aug 19, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | -0.16 | -0.71% |
| Aug 18, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | -0.33 | -1.45% |
| Aug 17, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | -0.08 | -0.35% |
| Aug 14, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | +0.08 | +0.35% |
| Aug 13, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | +0.04 | +0.18% |
65 days, newest first. Daily bars as drawn on the LVOOX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.