Loomis Sayles Global Bond N (LSGNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.51
-0.02 (-0.13%)
At close: Dec 5, 2025
LSGNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -0.13% |
| Dec 4, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -0.19% |
| Dec 3, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.26% |
| Dec 2, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.13% |
| Dec 1, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.26% |
| Nov 28, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| Nov 26, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.19% |
| Nov 25, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.32% |
| Nov 24, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.13% |
| Nov 21, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.19% |
| Nov 20, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| Nov 19, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -0.32% |
| Nov 18, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.06% |
| Nov 17, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -0.13% |
| Nov 14, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -0.19% |
| Nov 13, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -0.06% |
| 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 | 0.06% |
| Nov 7, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.06% |
| 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 | -0.13% |
| Oct 31, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -0.19% |
| 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 | 0.19% |
| Oct 27, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.19% |
| Oct 24, 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 | 0.06% |
| Oct 17, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -0.06% |
| 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 | -0.06% |
| Oct 10, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.39% |
| 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 | -0.45% |
| Oct 3, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.06% |
| 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 | 0.39% |
| Sep 26, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.13% |