Loomis Sayles High Income N (LSHNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
3.540
+0.010 (0.28%)
At close: Oct 15, 2026
LSHNX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.28% |
| Oct 14, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.28% |
| Oct 13, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.28% |
| Oct 12, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.28% |
| Oct 9, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - |
| Oct 8, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - |
| Oct 7, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - |
| Oct 6, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.28% |
| Oct 5, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - |
| Oct 2, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.28% |
| Oct 1, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.28% |
| Sep 30, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - |
| Sep 29, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - |
| Sep 28, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.56% |
| Sep 25, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.55 | - |
| Sep 24, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.55 | -0.56% |
| Sep 23, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.57 | -0.56% |
| Sep 22, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.59 | - |
| Sep 21, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.59 | 0.28% |
| Sep 18, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.58 | -0.28% |
| Sep 17, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.59 | 0.28% |
| Sep 16, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.58 | - |
| Sep 15, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.58 | - |
| Sep 14, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.58 | -0.28% |
| Sep 11, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.59 | - |
| Sep 10, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.59 | -0.28% |
| Sep 9, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.60 | -0.25% |
| Sep 8, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.61 | - |
| Sep 4, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.61 | -0.28% |
| Sep 3, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.62 | 0.28% |
| Sep 2, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.61 | - |
| Sep 1, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.61 | -0.28% |
| Aug 31, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.62 | - |
| Aug 28, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.62 | -0.03% |
| Aug 27, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.62 | - |
| Aug 26, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.62 | - |
| Aug 25, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.62 | 0.28% |
| Aug 24, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.61 | - |
| Aug 21, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.61 | - |
| Aug 20, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.61 | - |
| Aug 19, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.61 | - |
| Aug 18, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.61 | -0.28% |
| Aug 17, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.62 | - |
| Aug 14, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.62 | - |
| Aug 13, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.62 | 0.28% |
| Aug 12, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.61 | - |
| Aug 11, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.61 | - |
| Aug 10, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.61 | - |
| Aug 7, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.61 | 0.28% |
| Aug 6, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.60 | - |