Loomis Sayles Global Bond Fund Class N (LSGNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.00
+0.03 (0.20%)
May 16, 2025, 4:00 PM EDT
LSGNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.07% |
| May 16, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.20% |
| 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% |
| Apr 11, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.40% |
| Apr 10, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.88% |
| Apr 9, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -0.27% |
| Apr 8, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -0.34% |
| Apr 7, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -1.66% |
| Apr 4, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.40% |
| Apr 3, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 1.15% |
| Apr 2, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.14% |
| Apr 1, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.20% |
| Mar 31, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.61% |
| Mar 28, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.07% |
| Mar 27, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.07% |
| Mar 26, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.27% |
| Mar 25, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.07% |
| Mar 24, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -0.41% |
| Mar 21, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.27% |
| Mar 20, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -0.07% |
| Mar 19, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.07% |
| Mar 18, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.14% |
| Mar 17, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.27% |
| Mar 14, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| Mar 13, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| Mar 12, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -0.20% |
| Mar 11, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -0.07% |
| Mar 10, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.14% |