Loomis Sayles Fixed Income Fund (LSFIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.96
-0.03 (-0.25%)
At close: Jul 8, 2026
LSFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.25% |
| Jul 7, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -0.25% |
| Jul 6, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.08% |
| Jul 2, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.17% |
| Jul 1, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -0.17% |
| Jun 30, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -0.17% |
| Jun 29, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.08% |
| Jun 26, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.08% |
| Jun 25, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.08% |
| Jun 24, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.33% |
| Jun 23, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.17% |
| Jun 22, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| Jun 18, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.08% |
| Jun 17, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -0.50% |
| Jun 16, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.08% |
| Jun 15, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.25% |
| Jun 12, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| Jun 11, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.42% |
| Jun 10, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.08% |
| Jun 9, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.17% |
| Jun 8, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| Jun 5, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -0.58% |
| Jun 4, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.17% |
| Jun 3, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.17% |
| Jun 2, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Jun 1, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.08% |
| May 29, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.17% |
| May 28, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.17% |
| May 27, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0.08% |
| May 26, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.34% |
| May 22, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| May 21, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| May 20, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0.59% |
| May 19, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.34% |
| May 18, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -0.08% |
| May 15, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.67% |
| May 14, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| May 13, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.08% |
| May 12, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -0.33% |
| May 11, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -0.17% |
| May 8, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.17% |
| May 7, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -0.25% |
| May 6, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.42% |
| May 5, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.17% |
| May 4, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -0.25% |
| May 1, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Apr 30, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.25% |
| Apr 29, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -0.33% |
| Apr 28, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -0.17% |
| Apr 27, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -0.08% |