LVOQX Fund Historical Price Quotes NMFQS:LVOQX
Mid-Cap Blend | Lord Abbett
$18.32
↑
$0.04 (0.22%)
Last Updated: Aug 13, 2026
LVOQX Historical Data
You're viewing historical data for Lord Abbett Value Opportunities Fund Class R2 (LVOQX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2025-12-24 | $16.65 | $16.65 | $16.65 | $16.65 | 0 |
| 2025-12-23 | $16.64 | $16.64 | $16.64 | $16.64 | 0 |
| 2025-12-22 | $16.67 | $16.67 | $16.67 | $16.67 | 0 |
| 2025-12-19 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2025-12-18 | $16.49 | $16.49 | $16.49 | $16.49 | 0 |
| 2025-12-17 | $16.44 | $16.44 | $16.44 | $16.44 | 0 |
| 2025-12-16 | $16.46 | $16.46 | $16.46 | $16.46 | 0 |
| 2025-12-15 | $16.59 | $16.59 | $16.59 | $16.59 | 0 |
| 2025-12-12 | $16.64 | $16.64 | $16.64 | $16.64 | 0 |
| 2025-12-11 | $16.83 | $16.83 | $16.83 | $16.83 | 0 |
| 2025-12-10 | $16.72 | $16.72 | $16.72 | $16.72 | 0 |
| 2025-12-09 | $16.49 | $16.49 | $16.49 | $16.49 | 0 |
| 2025-12-08 | $16.49 | $16.49 | $16.49 | $16.49 | 0 |
| 2025-12-05 | $16.61 | $16.61 | $16.61 | $16.61 | 0 |
| 2025-12-04 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2025-12-03 | $16.51 | $16.51 | $16.51 | $16.51 | 0 |
| 2025-12-02 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2025-12-01 | $17.41 | $17.41 | $17.41 | $17.41 | 0 |
| 2025-11-28 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2025-11-26 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2025-11-25 | $17.44 | $17.44 | $17.44 | $17.44 | 0 |
| 2025-11-24 | $17.11 | $17.11 | $17.11 | $17.11 | 0 |
| 2025-11-21 | $17.01 | $17.01 | $17.01 | $17.01 | 0 |
| 2025-11-20 | $16.65 | $16.65 | $16.65 | $16.65 | 0 |
| 2025-11-19 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2025-11-18 | $16.86 | $16.86 | $16.86 | $16.86 | 0 |
| 2025-11-17 | $16.84 | $16.84 | $16.84 | $16.84 | 0 |
| 2025-11-14 | $17.14 | $17.14 | $17.14 | $17.14 | 0 |
| 2025-11-13 | $17.19 | $17.19 | $17.19 | $17.19 | 0 |
| 2025-11-12 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| 2025-11-11 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
| 2025-11-10 | $17.32 | $17.32 | $17.32 | $17.32 | 0 |
| 2025-11-07 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2025-11-06 | $16.94 | $16.94 | $16.94 | $16.94 | 0 |
| 2025-11-05 | $17.09 | $17.09 | $17.09 | $17.09 | 0 |
| 2025-11-04 | $16.84 | $16.84 | $16.84 | $16.84 | 0 |
| 2025-11-03 | $17.01 | $17.01 | $17.01 | $17.01 | 0 |
| 2025-10-31 | $17.01 | $17.01 | $17.01 | $17.01 | 0 |
| 2025-10-30 | $16.99 | $16.99 | $16.99 | $16.99 | 0 |
| 2025-10-29 | $17.11 | $17.11 | $17.11 | $17.11 | 0 |
| 2025-10-28 | $17.26 | $17.26 | $17.26 | $17.26 | 0 |
| 2025-10-27 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2025-10-24 | $17.44 | $17.44 | $17.44 | $17.44 | 0 |
| 2025-10-23 | $17.39 | $17.39 | $17.39 | $17.39 | 0 |
| 2025-10-22 | $17.29 | $17.29 | $17.29 | $17.29 | 0 |
| 2025-10-21 | $17.46 | $17.46 | $17.46 | $17.46 | 0 |
| 2025-10-20 | $17.41 | $17.41 | $17.41 | $17.41 | 0 |
| 2025-10-17 | $17.21 | $17.21 | $17.21 | $17.21 | 0 |
| 2025-10-16 | $17.11 | $17.11 | $17.11 | $17.11 | 0 |
| 2025-10-15 | $17.29 | $17.29 | $17.29 | $17.29 | 0 |