Loomis Sayles Global Bond N (LSGNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.53
+0.02 (0.13%)
Nov 11, 2025, 9:30 AM EST
LSGNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 12, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| Nov 11, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0.13% |
| Nov 10, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| Nov 6, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.39% |
| Nov 5, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.13% |
| Nov 4, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -0.13% |
| Nov 3, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -0.32% |
| Oct 30, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -0.32% |
| Oct 29, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -0.45% |
| Oct 28, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.38% |
| Oct 27, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| Oct 23, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.13% |
| Oct 22, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.06% |
| Oct 21, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -0.13% |
| Oct 20, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| Oct 16, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.32% |
| Oct 15, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.32% |
| Oct 14, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0.26% |
| Oct 13, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0.32% |
| Oct 9, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -0.32% |
| Oct 8, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| Oct 7, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -0.26% |
| Oct 6, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -0.38% |
| Oct 2, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -0.06% |
| Oct 1, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.19% |
| Sep 30, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.06% |
| Sep 29, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.52% |
| Sep 25, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -0.45% |
| Sep 24, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -0.45% |
| Sep 23, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.13% |
| Sep 22, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.13% |
| Sep 18, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -0.38% |
| Sep 17, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -0.13% |
| Sep 16, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.38% |
| Sep 15, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.13% |
| Sep 11, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.26% |
| Sep 10, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.19% |
| Sep 9, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -0.32% |
| Sep 8, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.10% |
| Sep 4, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0.19% |
| Sep 3, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.26% |
| Sep 2, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -0.65% |
| Aug 28, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.32% |
| Aug 27, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0.06% |
| Aug 26, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.13% |
| Aug 25, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0.39% |
| Aug 21, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.45% |
| Aug 20, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0.13% |
| Aug 19, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -0.07% |
| Aug 18, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -0.26% |