Loomis Sayles Small Capital Value Fund Retail Class (LSCRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.87
+0.09 (0.41%)
Jul 11, 2025, 8:09 AM EDT
LSCRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0.51% |
| Jul 8, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0.84% |
| Jul 7, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -1.24% |
| Jul 3, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.60% |
| Jul 2, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0.98% |
| Jul 1, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 1.13% |
| Jun 30, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.19% |
| Jun 26, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 1.39% |
| Jun 25, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -1.00% |
| Jun 24, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 1.20% |
| Jun 23, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.87% |
| Jun 18, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.29% |
| Jun 17, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.63% |
| Jun 16, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.96% |
| Jun 12, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| Jun 11, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.14% |
| Jun 10, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.19% |
| Jun 9, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 1.80% |
| Jun 5, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.05% |
| Jun 4, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.44% |
| Jun 3, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.58% |
| Jun 2, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.88% |
| May 29, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.29% |
| May 28, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.50% |
| May 27, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 1.87% |
| May 22, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.10% |
| May 21, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -2.77% |
| May 20, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -0.29% |
| May 19, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.38% |
| May 16, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.48% |
| May 15, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.38% |
| May 14, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.81% |
| May 13, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.72% |
| May 12, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 3.21% |
| May 9, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.15% |
| May 8, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 1.97% |
| May 7, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.15% |
| May 6, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.30% |
| May 5, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.65% |
| May 2, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2.35% |
| May 1, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.98% |
| Apr 30, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -0.46% |
| Apr 29, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0.67% |
| Apr 28, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0.36% |
| Apr 25, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -0.10% |
| Apr 24, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 1.90% |
| Apr 23, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.23% |
| Apr 22, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 2.19% |
| Apr 21, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -2.56% |
| Apr 17, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0.91% |