Loomis Sayles Global Bond Fund Class N (LSGNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.45
-0.05 (-0.32%)
Jul 3, 2025, 4:00 PM EDT
LSGNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | - | -0.32% |
| Jul 2, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.19% |
| Jul 1, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0.13% |
| Jun 30, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.32% |
| Jun 26, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.45% |
| Jun 25, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0.07% |
| Jun 24, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0.46% |
| Jun 23, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.39% |
| Jun 18, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.07% |
| Jun 17, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -0.13% |
| Jun 16, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.52% |
| Jun 12, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.66% |
| Jun 11, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.33% |
| Jun 10, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.13% |
| Jun 9, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -0.33% |
| Jun 5, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -0.13% |
| Jun 4, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.59% |
| Jun 3, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.20% |
| Jun 2, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.26% |
| May 29, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0.53% |
| May 28, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -0.26% |
| May 27, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.87% |
| May 22, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -0.07% |
| May 21, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.20% |
| May 20, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| May 19, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.27% |
| May 16, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| May 15, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.54% |
| May 14, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.27% |
| May 13, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.34% |
| May 12, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -1.00% |
| May 9, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.13% |
| May 8, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.73% |
| May 7, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -0.13% |
| May 6, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0.40% |
| May 5, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.07% |
| May 2, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -0.13% |
| May 1, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -0.53% |
| Apr 30, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -0.13% |
| Apr 29, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| Apr 28, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.46% |
| Apr 25, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| Apr 24, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.73% |
| Apr 23, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.27% |
| Apr 22, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.13% |
| Apr 21, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.13% |
| Apr 17, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| Apr 16, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.60% |
| Apr 15, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.07% |
| Apr 14, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.60% |