1919 Socially Responsive Balanced I (LMRNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
34.61
+0.05 (0.14%)
At close: Dec 5, 2025
LMRNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | 0.14% |
| Dec 4, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | -0.12% |
| Dec 3, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| Dec 2, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.06% |
| Dec 1, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | -0.40% |
| Nov 28, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | 0.20% |
| Nov 26, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 0.29% |
| Nov 25, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 0.76% |
| Nov 24, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | 1.06% |
| Nov 21, 2025 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | 0.80% |
| Nov 20, 2025 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | -1.09% |
| Nov 19, 2025 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | 0.29% |
| Nov 18, 2025 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | -0.47% |
| Nov 17, 2025 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | -0.64% |
| Nov 14, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | -0.17% |
| Nov 13, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | -1.04% |
| Nov 12, 2025 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | 0.14% |
| Nov 11, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | 0.23% |
| Nov 10, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.14% |
| Nov 7, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
| Nov 6, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | -0.49% |
| Nov 5, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | -0.03% |
| Nov 4, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | -0.58% |
| Nov 3, 2025 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | 0.12% |
| Oct 31, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 0.29% |
| Oct 30, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | -0.40% |
| Oct 29, 2025 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | -0.12% |
| Oct 28, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | 0.23% |
| Oct 27, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 0.73% |
| Oct 24, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 0.44% |
| Oct 23, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 0.41% |
| Oct 22, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | -0.47% |
| Oct 21, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | 0.18% |
| Oct 20, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | 0.77% |
| Oct 17, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | 0.42% |
| Oct 16, 2025 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | -0.38% |
| Oct 15, 2025 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | 0.27% |
| Oct 14, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | -0.09% |
| Oct 13, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | 1.02% |
| Oct 10, 2025 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | -1.62% |
| Oct 9, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | -0.15% |
| Oct 8, 2025 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | 0.50% |
| Oct 7, 2025 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | -0.21% |
| Oct 6, 2025 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | 0.06% |
| Oct 3, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | 0.18% |
| Oct 2, 2025 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | 0.18% |
| Oct 1, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.24% |
| Sep 30, 2025 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | 0.03% |
| Sep 29, 2025 | 33.63 | 33.63 | 33.63 | 33.71 | 33.63 | 0.12% |
| Sep 26, 2025 | 33.59 | 33.59 | 33.59 | 33.67 | 33.59 | 0.36% |