Loomis Sayles Global Bond Fund Retail Class (LSGLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.07
+0.09 (0.60%)
May 1, 2026, 8:06 AM EST
LSGLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | - | - |
| Apr 30, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.60% |
| Apr 29, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.47% |
| Apr 28, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.20% |
| Apr 27, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -0.13% |
| Apr 24, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.13% |
| Apr 23, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -0.26% |
| Apr 22, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| Apr 21, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -0.40% |
| Apr 20, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| Apr 17, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.40% |
| Apr 16, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -0.13% |
| Apr 15, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| Apr 14, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0.53% |
| Apr 13, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.07% |
| Apr 10, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| Apr 9, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.13% |
| Apr 8, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 1.14% |
| Apr 7, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| Apr 6, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.07% |
| Apr 2, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.20% |
| Apr 1, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.40% |
| Mar 31, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.54% |
| Mar 30, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.20% |
| Mar 27, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.34% |
| Mar 26, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.74% |
| Mar 25, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.34% |
| Mar 24, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.27% |
| Mar 23, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.47% |
| Mar 19, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.34% |
| Mar 18, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -0.40% |
| Mar 17, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.27% |
| Mar 16, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.54% |
| Mar 13, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.60% |
| Mar 12, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.60% |
| Mar 11, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -0.53% |
| Mar 10, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.13% |
| Mar 9, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.26% |
| Mar 5, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -0.46% |
| Mar 4, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 0.26% |
| Mar 3, 2026 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -0.72% |
| Mar 2, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -0.65% |
| Feb 26, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0.13% |
| Feb 25, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.07% |
| Feb 24, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -0.07% |
| Feb 23, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.33% |
| Feb 19, 2026 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | -0.07% |
| Feb 18, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.39% |
| Feb 17, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0.20% |
| Feb 12, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.33% |