Canada markets closed

Lord Abbett Value Opportunities R5 (LVOTX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
19.77-0.23 (-1.15%)
At close: 08:00PM EDT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202419.7719.7719.7719.7719.77-
Jun 13, 202420.0020.0020.0020.0020.00-
Jun 12, 202420.1620.1620.1620.1620.16-
Jun 11, 202419.9519.9519.9519.9519.95-
Jun 10, 202420.0320.0320.0320.0320.03-
Jun 07, 202420.0220.0220.0220.0220.02-
Jun 06, 202420.1820.1820.1820.1820.18-
Jun 05, 202420.2120.2120.2120.2120.21-
Jun 04, 202419.9819.9819.9819.9819.98-
Jun 03, 202420.1820.1820.1820.1820.18-
May 31, 202420.3820.3820.3820.3820.38-
May 30, 202420.2320.2320.2320.2320.23-
May 29, 202420.1120.1120.1120.1120.11-
May 28, 202420.4220.4220.4220.4220.42-
May 24, 202420.5720.5720.5720.5720.57-
May 23, 202420.3520.3520.3520.3520.35-
May 22, 202420.5420.5420.5420.5420.54-
May 21, 202420.6120.6120.6120.6120.61-
May 20, 202420.6720.6720.6720.6720.67-
May 17, 202420.6520.6520.6520.6520.65-
May 16, 202420.5920.5920.5920.5920.59-
May 15, 202420.7620.7620.7620.7620.76-
May 14, 202420.5520.5520.5520.5520.55-
May 13, 202420.4220.4220.4220.4220.42-
May 10, 202420.5020.5020.5020.5020.50-
May 09, 202420.5120.5120.5120.5120.51-
May 08, 202420.3520.3520.3520.3520.35-
May 07, 202420.4020.4020.4020.4020.40-
May 06, 202420.3020.3020.3020.3020.30-
May 03, 202419.9119.9119.9119.9119.91-
May 02, 202419.7019.7019.7019.7019.70-
May 01, 202419.4719.4719.4719.4719.47-
Apr 30, 202419.4119.4119.4119.4119.41-
Apr 29, 202419.7219.7219.7219.7219.72-
Apr 26, 202419.5719.5719.5719.5719.57-
Apr 25, 202419.6019.6019.6019.6019.60-
Apr 24, 202419.7619.7619.7619.7619.76-
Apr 23, 202419.7319.7319.7319.7319.73-
Apr 22, 202419.4819.4819.4819.4819.48-
Apr 19, 202419.3419.3419.3419.3419.34-
Apr 18, 202419.2719.2719.2719.2719.27-
Apr 17, 202419.3319.3319.3319.3319.33-
Apr 16, 202419.4919.4919.4919.4919.49-
Apr 15, 202419.5719.5719.5719.5719.57-
Apr 12, 202419.8219.8219.8219.8219.82-
Apr 11, 202420.1220.1220.1220.1220.12-
Apr 10, 202420.1220.1220.1220.1220.12-
Apr 09, 202420.4720.4720.4720.4720.47-
Apr 08, 202420.4420.4420.4420.4420.44-
Apr 05, 202420.3720.3720.3720.3720.37-
Apr 04, 202420.2320.2320.2320.2320.23-
Apr 03, 202420.4620.4620.4620.4620.46-
Apr 02, 202420.3520.3520.3520.3520.35-
Apr 01, 202420.6020.6020.6020.6020.60-
Mar 28, 202420.7220.7220.7220.7220.72-
Mar 27, 202420.6620.6620.6620.6620.66-
Mar 26, 202420.3720.3720.3720.3720.37-
Mar 25, 202420.3720.3720.3720.3720.37-
Mar 22, 202420.4520.4520.4520.4520.45-
Mar 21, 202420.6120.6120.6120.6120.61-
Mar 20, 202420.4420.4420.4420.4420.44-
Mar 19, 202420.2420.2420.2420.2420.24-
Mar 18, 202420.0820.0820.0820.0820.08-
Mar 15, 202420.1020.1020.1020.1020.10-
Mar 14, 202420.0920.0920.0920.0920.09-
Mar 13, 202420.2620.2620.2620.2620.26-
Mar 12, 202420.2220.2220.2220.2220.22-
Mar 11, 202420.1420.1420.1420.1420.14-
Mar 08, 202420.2220.2220.2220.2220.22-
Mar 07, 202420.3320.3320.3320.3320.33-
Mar 06, 202420.0620.0620.0620.0620.06-
Mar 05, 202419.9519.9519.9519.9519.95-
Mar 04, 202420.0320.0320.0320.0320.03-
Mar 01, 202420.0020.0020.0020.0020.00-
Feb 29, 202419.8619.8619.8619.8619.86-
Feb 28, 202419.7719.7719.7719.7719.77-
Feb 27, 202419.7319.7319.7319.7319.73-
Feb 26, 202419.7119.7119.7119.7119.71-
Feb 23, 202419.6819.6819.6819.6819.68-
Feb 22, 202419.6619.6619.6619.6619.66-
Feb 21, 202419.4519.4519.4519.4519.45-
Feb 20, 202419.3519.3519.3519.3519.35-
Feb 16, 202419.5119.5119.5119.5119.51-
Feb 15, 202419.5819.5819.5819.5819.58-
Feb 14, 202419.3519.3519.3519.3519.35-
Feb 13, 202419.0019.0019.0019.0019.00-
Feb 12, 202419.4619.4619.4619.4619.46-
Feb 09, 202419.2819.2819.2819.2819.28-
Feb 08, 202419.1219.1219.1219.1219.12-
Feb 07, 202418.8718.8718.8718.8718.87-
Feb 06, 202418.7518.7518.7518.7518.75-
Feb 05, 202418.6318.6318.6318.6318.63-
Feb 02, 202418.8518.8518.8518.8518.85-
Feb 01, 202418.8518.8518.8518.8518.85-
Jan 31, 202418.6818.6818.6818.6818.68-
Jan 30, 202418.9418.9418.9418.9418.94-
Jan 29, 202418.8818.8818.8818.8818.88-
Jan 26, 202418.7018.7018.7018.7018.70-
Jan 25, 202418.6218.6218.6218.6218.62-
Jan 24, 202418.5618.5618.5618.5618.56-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...