LVORX Fund Historical Price Quotes NMFQS:LVORX
Mid-Cap Blend | Lord Abbett
$18.85
↑
$0.05 (0.27%)
Last Updated: Aug 12, 2026
LVORX Historical Data
You're viewing historical data for Lord Abbett Value Opportunities Fund Class R3 (LVORX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $17.13 | $17.13 | $17.13 | $17.13 | 0 |
| 2025-12-24 | $17.12 | $17.12 | $17.12 | $17.12 | 0 |
| 2025-12-23 | $17.11 | $17.11 | $17.11 | $17.11 | 0 |
| 2025-12-22 | $17.14 | $17.14 | $17.14 | $17.14 | 0 |
| 2025-12-19 | $17.02 | $17.02 | $17.02 | $17.02 | 0 |
| 2025-12-18 | $16.96 | $16.96 | $16.96 | $16.96 | 0 |
| 2025-12-17 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2025-12-16 | $16.92 | $16.92 | $16.92 | $16.92 | 0 |
| 2025-12-15 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2025-12-12 | $17.11 | $17.11 | $17.11 | $17.11 | 0 |
| 2025-12-11 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2025-12-10 | $17.19 | $17.19 | $17.19 | $17.19 | 0 |
| 2025-12-09 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2025-12-08 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2025-12-05 | $17.08 | $17.08 | $17.08 | $17.08 | 0 |
| 2025-12-04 | $17.06 | $17.06 | $17.06 | $17.06 | 0 |
| 2025-12-03 | $16.98 | $16.98 | $16.98 | $16.98 | 0 |
| 2025-12-02 | $16.76 | $16.76 | $16.76 | $16.76 | 0 |
| 2025-12-01 | $17.87 | $17.87 | $17.87 | $17.87 | 0 |
| 2025-11-28 | $17.97 | $17.97 | $17.97 | $17.97 | 0 |
| 2025-11-26 | $17.96 | $17.96 | $17.96 | $17.96 | 0 |
| 2025-11-25 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2025-11-24 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2025-11-21 | $17.46 | $17.46 | $17.46 | $17.46 | 0 |
| 2025-11-20 | $17.09 | $17.09 | $17.09 | $17.09 | 0 |
| 2025-11-19 | $17.27 | $17.27 | $17.27 | $17.27 | 0 |
| 2025-11-18 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2025-11-17 | $17.28 | $17.28 | $17.28 | $17.28 | 0 |
| 2025-11-14 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2025-11-13 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2025-11-12 | $17.91 | $17.91 | $17.91 | $17.91 | 0 |
| 2025-11-11 | $17.81 | $17.81 | $17.81 | $17.81 | 0 |
| 2025-11-10 | $17.77 | $17.77 | $17.77 | $17.77 | 0 |
| 2025-11-07 | $17.66 | $17.66 | $17.66 | $17.66 | 0 |
| 2025-11-06 | $17.39 | $17.39 | $17.39 | $17.39 | 0 |
| 2025-11-05 | $17.54 | $17.54 | $17.54 | $17.54 | 0 |
| 2025-11-04 | $17.28 | $17.28 | $17.28 | $17.28 | 0 |
| 2025-11-03 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| 2025-10-31 | $17.46 | $17.46 | $17.46 | $17.46 | 0 |
| 2025-10-30 | $17.44 | $17.44 | $17.44 | $17.44 | 0 |
| 2025-10-29 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2025-10-28 | $17.72 | $17.72 | $17.72 | $17.72 | 0 |
| 2025-10-27 | $17.96 | $17.96 | $17.96 | $17.96 | 0 |
| 2025-10-24 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2025-10-23 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2025-10-22 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2025-10-21 | $17.91 | $17.91 | $17.91 | $17.91 | 0 |
| 2025-10-20 | $17.87 | $17.87 | $17.87 | $17.87 | 0 |
| 2025-10-17 | $17.66 | $17.66 | $17.66 | $17.66 | 0 |
| 2025-10-16 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2025-10-15 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |