Loomis Sayles Small Capital Value Fund Retail Class (LSCRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.08
+0.15 (0.72%)
Mar 3, 2025, 8:07 AM EST
LSCRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 18, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.50% |
| Feb 14, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 0.14% |
| Feb 13, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.78% |
| Feb 12, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -1.27% |
| Feb 11, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -0.05% |
| Feb 10, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| Feb 7, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -1.21% |
| Feb 6, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.22% |
| Feb 5, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 1.32% |
| Feb 4, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 1.20% |
| Feb 3, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -1.27% |
| Jan 31, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -1.21% |
| Jan 30, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.95% |
| Jan 29, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0.05% |
| Jan 28, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -0.05% |
| Jan 27, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -1.07% |
| Jan 24, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -0.31% |
| Jan 23, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| Jan 22, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.53% |
| Jan 21, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 1.67% |
| Jan 17, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.36% |
| Jan 16, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 0.23% |
| Jan 15, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 1.47% |
| Jan 14, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 1.78% |
| Jan 13, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0.85% |
| Jan 10, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -1.40% |
| Jan 8, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -0.14% |
| Jan 7, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.56% |
| Jan 6, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -0.09% |
| Jan 3, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 1.08% |
| Jan 2, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -0.42% |
| Dec 31, 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.42% |
| Dec 30, 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -10.24% |