Loomis Sayles Global Bond Fund Retail Class (LSGLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.95
-0.09 (-0.60%)
Jun 5, 2026, 4:00 PM EST
LSGLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.60% |
| Jun 4, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.07% |
| Jun 3, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.40% |
| Jun 2, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.13% |
| Jun 1, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -0.26% |
| May 29, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0.20% |
| May 28, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.27% |
| May 27, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| May 26, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.53% |
| May 22, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.13% |
| May 21, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.07% |
| May 20, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.61% |
| May 19, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.40% |
| May 18, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.07% |
| May 15, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.87% |
| May 14, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.07% |
| May 13, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.13% |
| May 12, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.46% |
| May 11, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -0.33% |
| May 8, 2026 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.26% |
| May 7, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -0.13% |
| May 6, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.73% |
| May 5, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.07% |
| May 4, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.27% |
| May 1, 2026 | 15.07 | 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% |