Loomis Sayles Small Cap Value Fund Class N (LSCNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.79
+0.09 (0.40%)
Jul 11, 2025, 8:06 AM EDT
LSCNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 10, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | - | 0.40% |
| Jul 9, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.53% |
| Jul 8, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.80% |
| Jul 7, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.23% |
| Jul 3, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0.67% |
| Jul 2, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0.99% |
| Jul 1, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 1.09% |
| Jun 30, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 0.18% |
| Jun 26, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 1.43% |
| Jun 25, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -1.00% |
| Jun 24, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 1.20% |
| Jun 23, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.88% |
| Jun 18, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0.33% |
| Jun 17, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -0.70% |
| Jun 16, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -0.92% |
| Jun 12, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -0.05% |
| Jun 11, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -0.14% |
| Jun 10, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 0.23% |
| Jun 9, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 1.82% |
| Jun 5, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0.05% |
| Jun 4, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -0.47% |
| Jun 3, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 1.56% |
| Jun 2, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -0.84% |
| May 29, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.28% |
| May 28, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -1.48% |
| May 27, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 1.89% |
| May 22, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -0.14% |
| May 21, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -2.71% |
| May 20, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -0.37% |
| May 19, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -0.32% |
| May 16, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 0.46% |
| 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% |