LVOSX Fund Historical Price Quotes NMFQS:LVOSX
Mid-Cap Blend | Lord Abbett
$19.50
↑
$0.05 (0.26%)
Last Updated: Oct 18, 2026
LVOSX Historical Data
You're viewing historical data for Lord Abbett Value Opportunities R4 (LVOSX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $18.21 | $18.21 | $18.21 | $18.21 | 0 |
| 2025-12-24 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2025-12-23 | $18.19 | $18.19 | $18.19 | $18.19 | 0 |
| 2025-12-22 | $18.23 | $18.23 | $18.23 | $18.23 | 0 |
| 2025-12-19 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2025-12-18 | $18.03 | $18.03 | $18.03 | $18.03 | 0 |
| 2025-12-17 | $17.97 | $17.97 | $17.97 | $17.97 | 0 |
| 2025-12-16 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2025-12-15 | $18.13 | $18.13 | $18.13 | $18.13 | 0 |
| 2025-12-12 | $18.19 | $18.19 | $18.19 | $18.19 | 0 |
| 2025-12-11 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2025-12-10 | $18.28 | $18.28 | $18.28 | $18.28 | 0 |
| 2025-12-09 | $18.03 | $18.03 | $18.03 | $18.03 | 0 |
| 2025-12-08 | $18.03 | $18.03 | $18.03 | $18.03 | 0 |
| 2025-12-05 | $18.16 | $18.16 | $18.16 | $18.16 | 0 |
| 2025-12-04 | $18.14 | $18.14 | $18.14 | $18.14 | 0 |
| 2025-12-03 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2025-12-02 | $17.82 | $17.82 | $17.82 | $17.82 | 0 |
| 2025-12-01 | $18.98 | $18.98 | $18.98 | $18.98 | 0 |
| 2025-11-28 | $19.09 | $19.09 | $19.09 | $19.09 | 0 |
| 2025-11-26 | $19.07 | $19.07 | $19.07 | $19.07 | 0 |
| 2025-11-25 | $19.01 | $19.01 | $19.01 | $19.01 | 0 |
| 2025-11-24 | $18.65 | $18.65 | $18.65 | $18.65 | 0 |
| 2025-11-21 | $18.54 | $18.54 | $18.54 | $18.54 | 0 |
| 2025-11-20 | $18.14 | $18.14 | $18.14 | $18.14 | 0 |
| 2025-11-19 | $18.33 | $18.33 | $18.33 | $18.33 | 0 |
| 2025-11-18 | $18.38 | $18.38 | $18.38 | $18.38 | 0 |
| 2025-11-17 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2025-11-14 | $18.68 | $18.68 | $18.68 | $18.68 | 0 |
| 2025-11-13 | $18.74 | $18.74 | $18.74 | $18.74 | 0 |
| 2025-11-12 | $19.02 | $19.02 | $19.02 | $19.02 | 0 |
| 2025-11-11 | $18.91 | $18.91 | $18.91 | $18.91 | 0 |
| 2025-11-10 | $18.87 | $18.87 | $18.87 | $18.87 | 0 |
| 2025-11-07 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2025-11-06 | $18.46 | $18.46 | $18.46 | $18.46 | 0 |
| 2025-11-05 | $18.63 | $18.63 | $18.63 | $18.63 | 0 |
| 2025-11-04 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2025-11-03 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2025-10-31 | $18.54 | $18.54 | $18.54 | $18.54 | 0 |
| 2025-10-30 | $18.51 | $18.51 | $18.51 | $18.51 | 0 |
| 2025-10-29 | $18.64 | $18.64 | $18.64 | $18.64 | 0 |
| 2025-10-28 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
| 2025-10-27 | $19.07 | $19.07 | $19.07 | $19.07 | 0 |
| 2025-10-24 | $19.01 | $19.01 | $19.01 | $19.01 | 0 |
| 2025-10-23 | $18.95 | $18.95 | $18.95 | $18.95 | 0 |
| 2025-10-22 | $18.84 | $18.84 | $18.84 | $18.84 | 0 |
| 2025-10-21 | $19.02 | $19.02 | $19.02 | $19.02 | 0 |
| 2025-10-20 | $18.97 | $18.97 | $18.97 | $18.97 | 0 |