Loomis Sayles Global Bond Fund Retail Class (LSGLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.30
+0.02 (0.14%)
Mar 7, 2025, 8:01 PM EST
LSGLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.21% |
| Mar 11, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -0.07% |
| Mar 10, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.21% |
| Mar 7, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.14% |
| Mar 6, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -0.21% |
| Mar 5, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| Mar 4, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.28% |
| Mar 3, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0.35% |
| Feb 28, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| Feb 27, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.42% |
| Feb 26, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.07% |
| Feb 25, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0.49% |
| Feb 24, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| Feb 21, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.21% |
| Feb 20, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.50% |
| Feb 19, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.07% |
| Feb 18, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -0.35% |
| Feb 14, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.28% |
| Feb 13, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.86% |
| Feb 12, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.43% |
| Feb 11, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -0.07% |
| Feb 10, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -0.14% |
| Feb 7, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.35% |
| Feb 6, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| Feb 5, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.50% |
| Feb 4, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.50% |
| Feb 3, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Jan 31, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.28% |
| Jan 30, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.29% |
| Jan 29, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.07% |
| Jan 28, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.21% |
| Jan 27, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.29% |
| Jan 24, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.43% |
| Jan 23, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.14% |
| Jan 22, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -0.14% |
| Jan 21, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.65% |
| Jan 17, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0.14% |
| Jan 16, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.22% |
| Jan 15, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.73% |
| Jan 14, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0.22% |
| Jan 13, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -0.15% |
| Jan 10, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -0.72% |
| Jan 8, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | -0.22% |
| Jan 7, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -0.36% |
| Jan 6, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.22% |
| Jan 3, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -0.07% |
| Jan 2, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -0.22% |
| Dec 31, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.22% |
| Dec 30, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.22% |
| Dec 27, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.07% |