LVOFX Fund Historical Price Quotes NMFQS:LVOFX
Mid-Cap Blend | Lord Abbett
$20.88
↓
$-0.08 (-0.38%)
Last Updated: Aug 13, 2026
LVOFX Historical Data
You're viewing historical data for Lord Abbett Value Opportunities Fund Class F (LVOFX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $18.98 | $18.98 | $18.98 | $18.98 | 0 |
| 2025-12-24 | $18.97 | $18.97 | $18.97 | $18.97 | 0 |
| 2025-12-23 | $18.96 | $18.96 | $18.96 | $18.96 | 0 |
| 2025-12-22 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2025-12-19 | $18.86 | $18.86 | $18.86 | $18.86 | 0 |
| 2025-12-18 | $18.79 | $18.79 | $18.79 | $18.79 | 0 |
| 2025-12-17 | $18.73 | $18.73 | $18.73 | $18.73 | 0 |
| 2025-12-16 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2025-12-15 | $18.89 | $18.89 | $18.89 | $18.89 | 0 |
| 2025-12-12 | $18.96 | $18.96 | $18.96 | $18.96 | 0 |
| 2025-12-11 | $19.17 | $19.17 | $19.17 | $19.17 | 0 |
| 2025-12-10 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2025-12-09 | $18.78 | $18.78 | $18.78 | $18.78 | 0 |
| 2025-12-08 | $18.78 | $18.78 | $18.78 | $18.78 | 0 |
| 2025-12-05 | $18.92 | $18.92 | $18.92 | $18.92 | 0 |
| 2025-12-04 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2025-12-03 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
| 2025-12-02 | $18.56 | $18.56 | $18.56 | $18.56 | 0 |
| 2025-12-01 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2025-11-28 | $19.86 | $19.86 | $19.86 | $19.86 | 0 |
| 2025-11-26 | $19.85 | $19.85 | $19.85 | $19.85 | 0 |
| 2025-11-25 | $19.78 | $19.78 | $19.78 | $19.78 | 0 |
| 2025-11-24 | $19.41 | $19.41 | $19.41 | $19.41 | 0 |
| 2025-11-21 | $19.29 | $19.29 | $19.29 | $19.29 | 0 |
| 2025-11-20 | $18.88 | $18.88 | $18.88 | $18.88 | 0 |
| 2025-11-19 | $19.08 | $19.08 | $19.08 | $19.08 | 0 |
| 2025-11-18 | $19.12 | $19.12 | $19.12 | $19.12 | 0 |
| 2025-11-17 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2025-11-14 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2025-11-13 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2025-11-12 | $19.79 | $19.79 | $19.79 | $19.79 | 0 |
| 2025-11-11 | $19.68 | $19.68 | $19.68 | $19.68 | 0 |
| 2025-11-10 | $19.64 | $19.64 | $19.64 | $19.64 | 0 |
| 2025-11-07 | $19.51 | $19.51 | $19.51 | $19.51 | 0 |
| 2025-11-06 | $19.21 | $19.21 | $19.21 | $19.21 | 0 |
| 2025-11-05 | $19.38 | $19.38 | $19.38 | $19.38 | 0 |
| 2025-11-04 | $19.09 | $19.09 | $19.09 | $19.09 | 0 |
| 2025-11-03 | $19.29 | $19.29 | $19.29 | $19.29 | 0 |
| 2025-10-31 | $19.29 | $19.29 | $19.29 | $19.29 | 0 |
| 2025-10-30 | $19.27 | $19.27 | $19.27 | $19.27 | 0 |
| 2025-10-29 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2025-10-28 | $19.58 | $19.58 | $19.58 | $19.58 | 0 |
| 2025-10-27 | $19.85 | $19.85 | $19.85 | $19.85 | 0 |
| 2025-10-24 | $19.78 | $19.78 | $19.78 | $19.78 | 0 |
| 2025-10-23 | $19.72 | $19.72 | $19.72 | $19.72 | 0 |
| 2025-10-22 | $19.61 | $19.61 | $19.61 | $19.61 | 0 |
| 2025-10-21 | $19.79 | $19.79 | $19.79 | $19.79 | 0 |
| 2025-10-20 | $19.74 | $19.74 | $19.74 | $19.74 | 0 |
| 2025-10-17 | $19.51 | $19.51 | $19.51 | $19.51 | 0 |
| 2025-10-16 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2025-10-15 | $19.61 | $19.61 | $19.61 | $19.61 | 0 |