Loomis Sayles Small Cap Value Fund Class N (LSCNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.94
+0.16 (0.73%)
Mar 3, 2025, 8:06 AM EST
LSCNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 6, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -1.13% |
| Mar 5, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 1.04% |
| Mar 4, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -1.59% |
| Mar 3, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -2.23% |
| Feb 28, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 0.73% |
| Feb 27, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -1.27% |
| Feb 26, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.09% |
| Feb 25, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.41% |
| Feb 24, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.54% |
| Feb 21, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -2.13% |
| Feb 20, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -1.01% |
| Feb 19, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -0.52% |
| Feb 18, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.53% |
| Feb 14, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.13% |
| Feb 13, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.80% |
| Feb 12, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -1.31% |
| Feb 11, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| Feb 10, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| Feb 7, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -1.21% |
| Feb 6, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.22% |
| Feb 5, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.27% |
| Feb 4, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 1.19% |
| Feb 3, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -1.26% |
| Jan 31, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -0.26% |
| Jan 30, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.04% |
| Jan 29, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
| Jan 28, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -1.12% |
| Jan 27, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -0.30% |
| Jan 24, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| Jan 23, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | -0.51% |
| Jan 22, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 1.52% |
| Jan 21, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 0.52% |
| Jan 17, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0.22% |
| Jan 16, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 1.46% |
| Jan 15, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 1.80% |
| Jan 14, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 0.86% |
| Jan 13, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -1.43% |
| Jan 10, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -0.09% |
| Jan 8, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -0.58% |
| Jan 7, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -0.13% |
| Jan 6, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 1.12% |
| Jan 3, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.40% |
| Jan 2, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| Dec 31, 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -9.81% |
| Dec 30, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -1.08% |
| Dec 27, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 22.82 | 0.60% |