Loomis Sayles Small Cap Value Fund Class N (LSCNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.87
-0.07 (-0.32%)
May 20, 2025, 8:06 AM EDT
LSCNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -2.33% |
| May 16, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 0.37% |
| May 15, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.41% |
| May 14, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -0.82% |
| May 13, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 0.73% |
| May 12, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 3.18% |
| May 9, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.14% |
| May 8, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 1.98% |
| May 7, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.15% |
| May 6, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.34% |
| May 5, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.62% |
| May 2, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 2.36% |
| May 1, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.99% |
| Apr 30, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.49% |
| Apr 29, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.70% |
| Apr 28, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.35% |
| Apr 25, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.10% |
| Apr 24, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 1.93% |
| Apr 23, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 1.23% |
| Apr 22, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 2.21% |
| Apr 21, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -2.56% |
| Apr 17, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.88% |
| Apr 16, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -0.72% |
| Apr 15, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -0.15% |
| Apr 14, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 6.78% |
| Apr 11, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -4.24% |
| Apr 10, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -4.21% |
| Apr 9, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 8.79% |
| Apr 8, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -2.35% |
| Apr 7, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -5.44% |
| Apr 3, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -7.12% |
| Apr 2, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 1.52% |
| Apr 1, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.53% |
| Mar 31, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -1.60% |
| Mar 28, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -0.47% |
| Mar 27, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -0.23% |
| Mar 26, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -0.56% |
| Mar 25, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -0.51% |
| Mar 24, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 2.41% |
| Mar 21, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -0.66% |
| Mar 20, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -0.61% |
| Mar 19, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 1.47% |
| Mar 18, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.52% |
| Mar 17, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 1.10% |
| Mar 14, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 2.69% |
| Mar 13, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -1.26% |
| Mar 12, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -0.29% |
| Mar 11, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.05% |
| Mar 10, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -2.12% |
| Mar 7, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0.47% |