Loomis Sayles Bond Fund Class N (LSBNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.93
+0.01 (0.08%)
Jun 18, 2025, 4:00 PM EDT

LSBNX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 18, 202511.9311.9311.9311.9311.930.08%
Jun 17, 202511.9211.9211.9211.9211.920.08%
Jun 16, 202511.9111.9111.9111.9111.91-
Jun 12, 202511.9111.9111.9111.9111.910.17%
Jun 11, 202511.8911.8911.8911.8911.890.34%
Jun 10, 202511.8511.8511.8511.8511.85-
Jun 9, 202511.8511.8511.8511.8511.85-0.25%
Jun 5, 202511.8811.8811.8811.8811.88-0.17%
Jun 4, 202511.9011.9011.9011.9011.900.42%
Jun 3, 202511.8511.8511.8511.8511.85-
Jun 2, 202511.8511.8511.8511.8511.85-
May 29, 202511.8511.8511.8511.8511.850.34%
May 28, 202511.8111.8111.8111.8111.81-0.17%
May 27, 202511.8311.8311.8311.8311.83-
May 22, 202511.8311.8311.8311.8311.770.17%
May 21, 202511.8111.8111.8111.8111.75-0.42%
May 20, 202511.8611.8611.8611.8611.800.08%
May 19, 202511.8511.8511.8511.8511.790.08%
May 16, 202511.8411.8411.8411.8411.78-
May 15, 202511.8411.8411.8411.8411.780.34%
May 14, 202511.8011.8011.8011.8011.74-0.08%
May 13, 202511.8111.8111.8111.8111.750.08%
May 12, 202511.8011.8011.8011.8011.74-0.17%
May 9, 202511.8211.8211.8211.8211.760.08%
May 8, 202511.8111.8111.8111.8111.75-0.25%
May 7, 202511.8411.8411.8411.8411.780.17%
May 6, 202511.8211.8211.8211.8211.760.17%
May 5, 202511.8011.8011.8011.8011.74-
May 2, 202511.8011.8011.8011.8011.74-0.25%
May 1, 202511.8311.8311.8311.8311.77-0.25%
Apr 30, 202511.8611.8611.8611.8611.80-0.08%
Apr 29, 202511.8711.8711.8711.8711.810.17%
Apr 28, 202511.8511.8511.8511.8511.790.34%
Apr 25, 202511.8111.8111.8111.8111.75-0.08%
Apr 24, 202511.8211.8211.8211.8211.710.42%
Apr 23, 202511.7711.7711.7711.7711.670.26%
Apr 22, 202511.7411.7411.7411.7411.640.17%
Apr 21, 202511.7211.7211.7211.7211.62-0.26%
Apr 17, 202511.7511.7511.7511.7511.650.09%
Apr 16, 202511.7411.7411.7411.7411.640.26%
Apr 15, 202511.7111.7111.7111.7111.610.26%
Apr 14, 202511.6811.6811.6811.6811.580.78%
Apr 11, 202511.5911.5911.5911.5911.49-0.43%
Apr 10, 202511.6411.6411.6411.6411.54-0.09%
Apr 9, 202511.6511.6511.6511.6511.55-0.60%
Apr 8, 202511.7211.7211.7211.7211.62-
Apr 7, 202511.7211.7211.7211.7211.62-1.60%
Apr 4, 202511.9111.9111.9111.9111.800.17%
Apr 3, 202511.8911.8911.8911.8911.780.17%
Apr 2, 202511.8711.8711.8711.8711.76-0.08%