Edgar Lomax Value Fund (LOMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.70
+0.08 (0.45%)
May 20, 2026, 8:10 AM EST
LOMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.45% |
| May 18, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.69% |
| May 15, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% |
| May 14, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.40% |
| May 13, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -0.23% |
| May 12, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 1.04% |
| May 11, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.23% |
| May 8, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -0.17% |
| May 7, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -0.96% |
| May 6, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0.46% |
| May 5, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.17% |
| May 4, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -1.07% |
| May 1, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -0.73% |
| Apr 30, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 1.36% |
| Apr 29, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.51% |
| Apr 28, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0.75% |
| Apr 27, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -0.23% |
| Apr 24, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -1.02% |
| Apr 23, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.38% |
| Apr 22, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -0.34% |
| Apr 21, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -0.29% |
| Apr 20, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -0.17% |
| Apr 17, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.75% |
| Apr 16, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0.64% |
| Apr 15, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -0.29% |
| Apr 14, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -0.23% |
| Apr 13, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| Apr 10, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -0.91% |
| Apr 9, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0.29% |
| Apr 8, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 1.16% |
| Apr 7, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.17% |
| Apr 6, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0.35% |
| Apr 2, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.18% |
| Apr 1, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -0.35% |
| Mar 31, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.24% |
| Mar 30, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.24% |
| Mar 27, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.53% |
| Mar 26, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -0.18% |
| Mar 25, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.29% |
| Mar 24, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.53% |
| Mar 23, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0.47% |
| Mar 20, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.71% |
| Mar 19, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.06% |
| Mar 18, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -1.40% |
| Mar 17, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.17% |
| Mar 16, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.53% |
| Mar 13, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.23% |
| Mar 12, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -0.93% |
| Mar 11, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.12% |
| Mar 10, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -0.58% |