Loomis Sayles Investment Grade Bond Fund Class N (LGBNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.79
+0.03 (0.31%)
Mar 25, 2026, 9:30 AM EST
LGBNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 25, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.31% |
| Mar 24, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.20% |
| Mar 23, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.41% |
| Mar 19, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.30% |
| Mar 18, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Mar 17, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.20% |
| Mar 16, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.41% |
| Mar 13, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.20% |
| Mar 12, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.41% |
| Mar 11, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.51% |
| Mar 10, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.20% |
| Mar 9, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.10% |
| Mar 5, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.30% |
| Mar 4, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| Mar 3, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.10% |
| Mar 2, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.60% |
| Feb 26, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.10% |
| Feb 25, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.10% |
| Feb 24, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| Feb 23, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.20% |
| Feb 19, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.10% |
| Feb 18, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.10% |
| Feb 17, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.20% |
| Feb 12, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.40% |
| Feb 11, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.20% |
| Feb 10, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.30% |
| Feb 9, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.10% |
| Feb 5, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.41% |
| Feb 4, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -0.10% |
| Feb 3, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| Feb 2, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.10% |
| Jan 29, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.30% |
| Jan 28, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.88 | -0.10% |
| Jan 27, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.89 | -0.10% |
| Jan 26, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.90 | 0.20% |
| Jan 22, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.88 | 0.10% |
| Jan 21, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.87 | 0.30% |
| Jan 20, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.84 | -0.60% |
| Jan 15, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.90 | -0.10% |
| Jan 14, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.91 | 0.20% |
| Jan 13, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.89 | 0.10% |
| Jan 12, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.88 | 0.10% |
| Jan 8, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.87 | - |
| Jan 6, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.87 | - |
| Jan 5, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.87 | 0.10% |
| Dec 31, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.86 | -0.20% |
| Dec 30, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.88 | - |
| Dec 29, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.88 | 0.20% |
| Dec 24, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.86 | 0.20% |
| Dec 23, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.84 | - |