Loomis Sayles Small Cap Value N (LSCNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.35
-0.09 (-0.38%)
Sep 17, 2025, 4:00 PM EDT
LSCNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 17, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | - | - |
| Sep 16, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -0.09% |
| Sep 15, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -1.59% |
| Sep 11, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 1.32% |
| Sep 10, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.04% |
| Sep 9, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -0.80% |
| Sep 8, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -0.75% |
| Sep 4, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 1.44% |
| Sep 3, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.30% |
| Sep 2, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -0.88% |
| Aug 28, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -0.29% |
| Aug 27, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.63% |
| Aug 26, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.38% |
| Aug 25, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 2.56% |
| Aug 21, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 0.35% |
| Aug 20, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -0.26% |
| Aug 19, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.22% |
| Aug 18, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.30% |
| Aug 14, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -1.15% |
| Aug 13, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 1.69% |
| Aug 12, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 2.90% |
| Aug 11, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.58% |
| Aug 7, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -0.62% |
| Aug 6, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -0.97% |
| Aug 5, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0.18% |
| Aug 4, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -0.57% |
| Jul 31, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -0.57% |
| Jul 30, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.61% |
| Jul 29, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.17% |
| Jul 28, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 1.06% |
| Jul 24, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -0.87% |
| Jul 23, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 1.06% |
| Jul 22, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 1.07% |
| Jul 21, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -0.66% |
| Jul 17, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 1.35% |
| Jul 16, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 0.54% |
| Jul 15, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -2.03% |
| Jul 14, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -0.75% |
| Jul 10, 2025 | 22.79 | 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% |