Loomis Sayles High Income Opportunities Fund Institutional Class (LSIOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.96
+0.01 (0.11%)
Mar 5, 2025, 12:34 PM EST
LSIOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.11% |
| Mar 11, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -0.22% |
| Mar 10, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -0.34% |
| Mar 7, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
| Mar 6, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -0.22% |
| Mar 5, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.11% |
| Mar 4, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.11% |
| Mar 3, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -0.67% |
| Feb 28, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 8.97 | 0.11% |
| Feb 27, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 8.96 | - |
| Feb 26, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 8.96 | 0.22% |
| Feb 25, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.94 | - |
| Feb 24, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.94 | 0.11% |
| Feb 21, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.93 | -0.11% |
| Feb 20, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.94 | 0.11% |
| Feb 19, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.93 | -0.11% |
| Feb 18, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.94 | 0.11% |
| Feb 14, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.93 | 0.11% |
| Feb 13, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.92 | 0.34% |
| Feb 12, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.89 | -0.22% |
| Feb 11, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.91 | -0.11% |
| Feb 10, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.92 | 0.22% |
| Feb 7, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.90 | -0.22% |
| Feb 6, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.92 | 0.11% |
| Feb 5, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.91 | 0.22% |
| Feb 4, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.89 | 0.11% |
| Feb 3, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.88 | -0.67% |
| Jan 31, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.89 | -0.11% |
| Jan 30, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.90 | 0.11% |
| Jan 29, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.89 | - |
| Jan 28, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.89 | - |
| Jan 27, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.89 | - |
| Jan 24, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.89 | 0.11% |
| Jan 23, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.88 | - |
| Jan 22, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.88 | - |
| Jan 21, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.88 | 0.56% |
| Jan 16, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.83 | 0.11% |
| Jan 15, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.82 | 0.68% |
| Jan 14, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.76 | 0.11% |
| Jan 13, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.75 | -0.11% |
| Jan 10, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.76 | -0.23% |
| Jan 8, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.78 | -0.11% |
| Jan 7, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.79 | -0.22% |
| Jan 6, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.81 | 0.22% |
| Jan 3, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.79 | 0.11% |
| Jan 2, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.78 | 0.11% |
| Dec 31, 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.77 | 0.11% |
| Dec 30, 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.76 | - |
| Dec 27, 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.76 | - |
| Dec 26, 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.76 | - |