Loomis Sayles Global Bond Fund Retail Class (LSGLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.98
-0.04 (-0.27%)
Jul 3, 2025, 4:00 PM EDT
LSGLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | - | -0.27% |
| Jul 2, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.20% |
| Jul 1, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.13% |
| Jun 30, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.33% |
| Jun 26, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.40% |
| Jun 25, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.07% |
| Jun 24, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.47% |
| Jun 23, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.41% |
| Jun 18, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.07% |
| Jun 17, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -0.14% |
| Jun 16, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -0.54% |
| Jun 12, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.61% |
| Jun 11, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.34% |
| Jun 10, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.14% |
| Jun 9, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.27% |
| Jun 5, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.14% |
| Jun 4, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.54% |
| Jun 3, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -0.20% |
| Jun 2, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.34% |
| May 29, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.48% |
| May 28, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.27% |
| May 27, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.90% |
| May 22, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -0.07% |
| May 21, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.21% |
| May 20, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.07% |
| May 19, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.34% |
| May 16, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| May 15, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.48% |
| May 14, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.21% |
| May 13, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0.28% |
| May 12, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.96% |
| May 9, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.07% |
| May 8, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -0.68% |
| May 7, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.14% |
| May 6, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.41% |
| May 5, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.07% |
| May 2, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.14% |
| May 1, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -0.54% |
| Apr 30, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.14% |
| Apr 29, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| Apr 28, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.48% |
| Apr 25, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| Apr 24, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.69% |
| Apr 23, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -0.21% |
| Apr 22, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.21% |
| Apr 21, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.21% |
| Apr 17, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.07% |
| Apr 16, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% |
| Apr 15, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.14% |
| Apr 14, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.62% |