Lord Abbett Focused Small Cap Value Fund - LMVYX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
August 18, 2025	28.65	28.65	28.65	28.65	28.65
August 15, 2025	28.58	28.58	28.58	28.58	28.58
August 14, 2025	28.99	28.99	28.99	28.99	28.99
August 13, 2025	29.34	29.34	29.34	29.34	29.34
August 12, 2025	28.66	28.66	28.66	28.66	28.66
August 11, 2025	27.78	27.78	27.78	27.78	27.78
August 08, 2025	27.95	27.95	27.95	27.95	27.95
August 07, 2025	27.77	27.77	27.77	27.77	27.77
August 06, 2025	27.98	27.98	27.98	27.98	27.98
August 05, 2025	28.38	28.38	28.38	28.38	28.38
August 04, 2025	28.26	28.26	28.26	28.26	28.26
August 01, 2025	27.93	27.93	27.93	27.93	27.93
July 31, 2025	28.62	28.62	28.62	28.62	28.62
July 30, 2025	28.77	28.77	28.77	28.77	28.77
July 29, 2025	29.06	29.06	29.06	29.06	29.06
July 28, 2025	29.04	29.04	29.04	29.04	29.04
July 25, 2025	28.96	28.96	28.96	28.96	28.96
July 24, 2025	28.86	28.86	28.86	28.86	28.86
July 23, 2025	29.22	29.22	29.22	29.22	29.22
July 22, 2025	28.95	28.95	28.95	28.95	28.95
July 21, 2025	28.7	28.7	28.7	28.7	28.7
July 18, 2025	28.82	28.82	28.82	28.82	28.82
July 17, 2025	28.99	28.99	28.99	28.99	28.99
July 16, 2025	28.55	28.55	28.55	28.55	28.55
July 15, 2025	28.41	28.41	28.41	28.41	28.41
July 14, 2025	28.9	28.9	28.9	28.9	28.9
July 11, 2025	28.83	28.83	28.83	28.83	28.83
July 10, 2025	29.06	29.06	29.06	29.06	29.06
July 09, 2025	28.87	28.87	28.87	28.87	28.87
July 08, 2025	28.67	28.67	28.67	28.67	28.67
July 07, 2025	28.45	28.45	28.45	28.45	28.45
July 03, 2025	28.86	28.86	28.86	28.86	28.86
July 02, 2025	28.72	28.72	28.72	28.72	28.72
July 01, 2025	28.37	28.37	28.37	28.37	28.37
June 30, 2025	27.98	27.98	27.98	27.98	27.98
June 27, 2025	28.01	28.01	28.01	28.01	28.01
June 26, 2025	27.81	27.81	27.81	27.81	27.81
June 25, 2025	27.33	27.33	27.33	27.33	27.33
June 24, 2025	27.24	27.24	27.24	27.24	27.24
June 23, 2025	27.24	27.24	27.24	27.24	27.24
June 20, 2025	26.88	26.88	26.88	26.88	26.88
June 18, 2025	26.79	26.79	26.79	26.79	26.79
June 17, 2025	26.6	26.6	26.6	26.6	26.6
June 16, 2025	26.9	26.9	26.9	26.9	26.9
June 13, 2025	26.63	26.63	26.63	26.63	26.63
June 12, 2025	27.15	27.15	27.15	27.15	27.15
June 11, 2025	27.15	27.15	27.15	27.15	27.15
June 10, 2025	27.29	27.29	27.29	27.29	27.29
June 09, 2025	27.19	27.19	27.19	27.19	27.19
June 06, 2025	26.97	26.97	26.97	26.97	26.97
June 05, 2025	26.64	26.64	26.64	26.64	26.64
June 04, 2025	26.71	26.71	26.71	26.71	26.71
June 03, 2025	26.68	26.68	26.68	26.68	26.68
June 02, 2025	26.16	26.16	26.16	26.16	26.16
May 30, 2025	26.21	26.21	26.21	26.21	26.21
May 29, 2025	26.43	26.43	26.43	26.43	26.43
May 28, 2025	26.29	26.29	26.29	26.29	26.29
May 27, 2025	26.68	26.68	26.68	26.68	26.68
May 23, 2025	26.1	26.1	26.1	26.1	26.1
May 22, 2025	26.2	26.2	26.2	26.2	26.2

Lord Abbett Focused Small Cap Value Fund (LMVYX) NASDAQ