Edgar Lomax Value Fund (LOMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.55
-0.16 (-1.02%)
Jul 16, 2025, 8:09 AM EDT
LOMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 16, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | - | - |
| Jul 15, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -1.02% |
| Jul 14, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.06% |
| Jul 11, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.76% |
| Jul 10, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.57% |
| Jul 9, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| Jul 8, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| Jul 7, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -0.82% |
| Jul 3, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0.38% |
| Jul 2, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.13% |
| Jul 1, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 1.48% |
| Jun 30, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.52% |
| Jun 27, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.59% |
| Jun 26, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0.72% |
| Jun 25, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -0.52% |
| Jun 24, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.52% |
| Jun 23, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.66% |
| Jun 20, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.33% |
| Jun 18, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.07% |
| Jun 17, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -1.05% |
| Jun 16, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.33% |
| Jun 13, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -0.78% |
| Jun 12, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.46% |
| Jun 11, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -0.13% |
| Jun 10, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0.99% |
| Jun 9, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0.26% |
| Jun 6, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.07% |
| Jun 5, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -0.07% |
| Jun 4, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.53% |
| Jun 3, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.47% |
| Jun 2, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.07% |
| May 30, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.34% |
| May 29, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.54% |
| May 28, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -0.74% |
| May 27, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 1.22% |
| May 23, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| May 22, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.47% |
| May 21, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -1.72% |
| May 20, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -0.13% |
| May 19, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.20% |
| May 16, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.74% |
| May 15, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 1.77% |
| May 14, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.81% |
| May 13, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -1.00% |
| May 12, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 1.77% |
| May 9, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.34% |
| May 8, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.27% |
| May 7, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.55% |
| May 6, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.61% |
| May 5, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -0.61% |