Loomis Sayles Small Capital Value Fund Retail Class (LSCRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.35
-0.09 (-0.46%)
May 1, 2025, 8:09 AM EDT
LSCRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | - | - |
| 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% |
| Apr 16, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -0.75% |
| Apr 15, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | -0.16% |
| Apr 14, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 6.78% |
| Apr 11, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -4.20% |
| Apr 10, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | -4.23% |
| Apr 9, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 8.75% |
| Apr 8, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.33% |
| Apr 7, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -5.41% |
| Apr 3, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -7.12% |
| Apr 2, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 1.48% |
| Apr 1, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.50% |
| Mar 31, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -1.57% |
| Mar 28, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.44% |
| Mar 27, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.29% |
| Mar 26, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.53% |
| Mar 25, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -0.48% |
| Mar 24, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 2.41% |
| Mar 21, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.68% |
| Mar 20, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.63% |
| Mar 19, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 1.48% |
| Mar 18, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.49% |
| Mar 17, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 1.09% |
| Mar 14, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 2.65% |
| Mar 13, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -1.26% |
| Mar 12, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.30% |
| Mar 11, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.10% |
| Mar 10, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -2.16% |
| Mar 7, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.49% |
| Mar 6, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -1.12% |
| Mar 5, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 1.04% |
| Mar 4, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -1.55% |
| Mar 3, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -2.28% |
| Feb 28, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.72% |
| Feb 27, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -1.27% |
| Feb 26, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.09% |
| Feb 25, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.43% |
| Feb 24, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.52% |
| Feb 21, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -2.17% |
| Feb 20, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -1.01% |
| Feb 19, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -0.50% |