Loomis Sayles High Income N (LSHNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
3.650
0.00 (0.00%)
Jul 8, 2026, 4:00 PM EST
LSHNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - |
| Jul 7, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -0.27% |
| Jul 6, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.27% |
| Jul 2, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - |
| Jul 1, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - |
| Jun 30, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - |
| Jun 29, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.33% |
| Jun 26, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.64 | -0.27% |
| Jun 25, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.65 | 0.27% |
| Jun 24, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.64 | - |
| Jun 23, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.64 | -0.27% |
| Jun 22, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.65 | - |
| Jun 18, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.65 | - |
| Jun 17, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.65 | -0.27% |
| Jun 16, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.66 | - |
| Jun 15, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.66 | 0.27% |
| Jun 12, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.65 | 0.27% |
| Jun 11, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.64 | 0.28% |
| Jun 10, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.63 | -0.27% |
| Jun 9, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.64 | 0.28% |
| Jun 8, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.63 | - |
| Jun 5, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.63 | -0.55% |
| Jun 4, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.65 | 0.27% |
| Jun 3, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.64 | -0.27% |
| Jun 2, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.65 | 0.27% |
| Jun 1, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.64 | - |
| May 29, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.64 | - |
| May 28, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.64 | - |
| May 27, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.64 | - |
| May 26, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.64 | 0.28% |
| May 22, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.63 | 0.28% |
| May 21, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.62 | - |
| May 20, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.62 | 0.56% |
| May 19, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.60 | -0.28% |
| May 18, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.61 | -0.28% |
| May 15, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.62 | -0.28% |
| May 14, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.63 | - |
| May 13, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.63 | 0.28% |
| May 12, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.62 | -0.28% |
| May 11, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.63 | -0.27% |
| May 8, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.64 | 0.28% |
| May 7, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.63 | -0.27% |
| May 6, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.64 | 0.28% |
| May 5, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.63 | - |
| May 4, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.63 | - |
| May 1, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.63 | - |
| Apr 30, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.63 | 0.28% |
| Apr 29, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.62 | - |
| Apr 28, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.62 | -0.28% |
| Apr 27, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.63 | - |