Loomis Sayles Small/Mid Cap Growth Fund Class N (LSMNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.43
-0.05 (-0.35%)
Feb 19, 2025, 4:00 PM EST
LSMNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.63% |
| Mar 11, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0.16% |
| Mar 10, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -3.52% |
| Mar 7, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| Mar 6, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -2.46% |
| Mar 5, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 1.51% |
| Mar 4, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -0.75% |
| Mar 3, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -2.63% |
| Feb 28, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 1.33% |
| Feb 27, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -1.32% |
| Feb 26, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0.59% |
| Feb 25, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | -0.73% |
| Feb 24, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | -0.58% |
| Feb 21, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -3.10% |
| Feb 20, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -1.52% |
| Feb 19, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.35% |
| Feb 18, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 1.05% |
| Feb 14, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.21% |
| Feb 13, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.35% |
| Feb 12, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -1.33% |
| Feb 11, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| Feb 10, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.14% |
| Feb 7, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -0.97% |
| Feb 6, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -0.62% |
| Feb 5, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 1.26% |
| Feb 4, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.77% |
| Feb 3, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.77% |
| Jan 31, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.35% |
| Jan 30, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -0.35% |
| Jan 29, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.99% |
| Jan 28, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -1.32% |
| Jan 27, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.48% |
| Jan 24, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| Jan 23, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.21% |
| Jan 22, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 1.76% |
| Jan 21, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.49% |
| Jan 17, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.85% |
| Jan 16, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 1.01% |
| Jan 15, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.31% |
| Jan 14, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0.22% |
| Jan 13, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | -1.44% |
| Jan 10, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0.43% |
| Jan 8, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | -0.58% |
| Jan 7, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.36% |
| Jan 6, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 1.32% |
| Jan 3, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
| Jan 2, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0.22% |
| Dec 31, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -1.09% |
| Dec 30, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.15% |
| Dec 27, 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0.36% |