Loomis Sayles Bond Fund Retail Class (LSBRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.74
-0.03 (-0.25%)
May 2, 2025, 8:04 PM EDT
LSBRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 2, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | - | - |
| May 1, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -0.25% |
| Apr 30, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.08% |
| Apr 29, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0.17% |
| Apr 28, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0.34% |
| Apr 25, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -0.09% |
| Apr 24, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.71 | 0.43% |
| Apr 23, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.66 | 0.26% |
| Apr 22, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.63 | 0.17% |
| Apr 21, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.61 | -0.26% |
| Apr 17, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.64 | 0.09% |
| Apr 16, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.63 | 0.26% |
| Apr 15, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.60 | 0.26% |
| Apr 14, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.57 | 0.78% |
| Apr 11, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.48 | -0.43% |
| Apr 10, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.53 | -0.09% |
| Apr 9, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.54 | -0.34% |
| Apr 8, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.58 | -0.26% |
| Apr 7, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.61 | -1.60% |
| Apr 4, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.80 | 0.17% |
| Apr 3, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.78 | 0.17% |
| Apr 2, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.76 | -0.08% |
| Apr 1, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.77 | 0.17% |
| Mar 31, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.75 | 0.43% |
| Mar 28, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.70 | -0.09% |
| Mar 27, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.71 | -0.42% |
| Mar 26, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.71 | -0.25% |
| Mar 25, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.74 | 0.08% |
| Mar 24, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.73 | -0.17% |
| Mar 21, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.75 | -0.17% |
| Mar 20, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.77 | 0.17% |
| Mar 19, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.75 | 0.34% |
| Mar 18, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.71 | 0.08% |
| Mar 17, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.70 | - |
| Mar 14, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.70 | -0.08% |
| Mar 13, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.71 | 0.08% |
| Mar 12, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.70 | -0.17% |
| Mar 11, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.72 | -0.34% |
| Mar 10, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.76 | 0.25% |
| Mar 7, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.73 | -0.08% |
| Mar 6, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.74 | -0.08% |
| Mar 5, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.75 | -0.17% |
| Mar 4, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.77 | -0.08% |
| Mar 3, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.78 | 0.08% |
| Feb 28, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.77 | 0.25% |
| Feb 27, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.74 | -0.50% |
| Feb 26, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.80 | 0.25% |
| Feb 25, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.77 | 0.34% |
| Feb 24, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.73 | 0.17% |
| Feb 21, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.71 | 0.17% |