Loomis Sayles Small Cap Value Fund Class N (LSCNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.06
+0.38 (1.93%)
Apr 24, 2025, 4:22 PM EDT
LSCNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | - | - |
| 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% |
| 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 | - |