Loomis Sayles Small Cap Growth Fund Retail Class (LCGRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.21
+0.04 (0.17%)
May 30, 2025, 4:00 PM EDT
LCGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | - | - |
| May 29, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -0.09% |
| May 28, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -1.32% |
| May 27, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 1.73% |
| May 22, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.09% |
| May 21, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -2.57% |
| May 20, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.64% |
| May 19, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.47% |
| May 16, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.21% |
| May 15, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 0.39% |
| May 14, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -0.64% |
| May 13, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0.34% |
| May 12, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 3.40% |
| May 9, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -0.53% |
| May 8, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 1.25% |
| May 7, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 0.45% |
| May 6, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -1.06% |
| May 5, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -0.57% |
| May 2, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 2.34% |
| May 1, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 1.28% |
| Apr 30, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -0.41% |
| Apr 29, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 1.10% |
| Apr 28, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -0.05% |
| Apr 25, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.23% |
| Apr 24, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 2.11% |
| Apr 23, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 1.91% |
| Apr 22, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 1.95% |
| Apr 21, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -2.80% |
| Apr 17, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.67% |
| Apr 16, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -1.55% |
| Apr 15, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.24% |
| Apr 14, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 7.01% |
| Apr 11, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -4.02% |
| Apr 10, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -4.08% |
| Apr 9, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 10.40% |
| Apr 8, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -2.64% |
| Apr 7, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -5.20% |
| Apr 3, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -6.75% |
| Apr 2, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 2.25% |
| Apr 1, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -0.09% |
| Mar 31, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -2.03% |
| Mar 28, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -0.66% |
| Mar 27, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -0.91% |
| Mar 26, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -1.83% |
| Mar 25, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -0.13% |
| Mar 24, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 2.98% |
| Mar 21, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.57% |
| Mar 20, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -0.48% |
| Mar 19, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 1.95% |
| Mar 18, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.44% |