Loomis Sayles Bond Fund Retail Class (LSBRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.77
+0.04 (0.37%)
May 28, 2025, 8:09 AM EDT
LSBRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 28, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | - | - |
| May 27, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| May 22, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.72 | 0.17% |
| May 21, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.70 | -0.42% |
| May 20, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.75 | 0.08% |
| May 19, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.74 | -0.17% |
| May 16, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.76 | 0.34% |
| May 15, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.72 | 0.34% |
| May 14, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.68 | -0.17% |
| May 13, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.70 | 0.09% |
| May 12, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.69 | -0.17% |
| May 9, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.71 | 0.09% |
| May 8, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.70 | -0.25% |
| May 7, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.73 | 0.17% |
| May 6, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.71 | 0.17% |
| May 5, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.69 | - |
| May 2, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.69 | -0.25% |
| May 1, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.72 | -0.25% |
| Apr 30, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.75 | -0.08% |
| Apr 29, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.76 | 0.17% |
| Apr 28, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.74 | 0.34% |
| Apr 25, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.70 | -0.09% |
| Apr 24, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.66 | 0.43% |
| Apr 23, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.61 | 0.26% |
| Apr 22, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.58 | 0.17% |
| Apr 21, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.56 | -0.26% |
| Apr 17, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.59 | 0.09% |
| Apr 16, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.58 | 0.26% |
| Apr 15, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.55 | 0.26% |
| Apr 14, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.52 | 0.78% |
| Apr 11, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.43 | -0.43% |
| Apr 10, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.48 | -0.09% |
| Apr 9, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.49 | -0.34% |
| Apr 8, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.53 | -0.26% |
| Apr 7, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.56 | -1.60% |
| Apr 4, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.75 | 0.17% |
| Apr 3, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.73 | 0.17% |
| Apr 2, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.71 | -0.08% |
| Apr 1, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.72 | 0.17% |
| Mar 31, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.70 | 0.43% |
| Mar 28, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.65 | -0.09% |
| Mar 27, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.66 | -0.42% |
| Mar 26, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.66 | -0.25% |
| Mar 25, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.69 | 0.08% |
| Mar 24, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.68 | -0.17% |
| Mar 21, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.70 | -0.17% |
| Mar 20, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.72 | 0.17% |
| Mar 19, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.70 | 0.34% |
| Mar 18, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.66 | 0.08% |
| Mar 17, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.65 | - |