Loomis Sayles Inflation Protected Securities Fund Class N (LIPNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.70
+0.03 (0.31%)
Jun 12, 2025, 4:00 PM EDT
LIPNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 17, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0.52% |
| Jun 16, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.41% |
| Jun 12, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.31% |
| Jun 11, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.21% |
| Jun 10, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.10% |
| Jun 9, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.41% |
| Jun 5, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -0.21% |
| Jun 4, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.41% |
| Jun 3, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.21% |
| Jun 2, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.10% |
| May 29, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.21% |
| May 28, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.21% |
| May 27, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.42% |
| May 22, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.31% |
| May 21, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.52% |
| May 20, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.21% |
| May 19, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.10% |
| May 16, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.10% |
| May 15, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.21% |
| May 14, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| May 13, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.21% |
| May 12, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -0.72% |
| May 9, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.10% |
| May 8, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.41% |
| May 7, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0.10% |
| May 6, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.31% |
| May 5, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.10% |
| May 2, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -0.51% |
| May 1, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.31% |
| Apr 30, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| Apr 29, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.21% |
| Apr 28, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.31% |
| Apr 25, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0.21% |
| Apr 24, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.52% |
| Apr 23, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.31% |
| Apr 22, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.31% |
| Apr 21, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.52% |
| Apr 17, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.21% |
| Apr 16, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.31% |
| Apr 15, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.10% |
| Apr 14, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.95% |
| Apr 11, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.42% |
| Apr 10, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -1.04% |
| Apr 9, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.21% |
| Apr 8, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
| Apr 7, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -1.73% |
| Apr 4, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.20% |
| Apr 3, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.62% |
| Apr 2, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.10% |
| Apr 1, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |