Loomis Sayles Global Growth Fund Class N (LSNGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.40
+0.49 (2.46%)
At close: Apr 24, 2025
LSNGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 2.37% |
| Apr 22, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 3.02% |
| Apr 21, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -1.77% |
| Apr 17, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0.16% |
| Apr 16, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -1.99% |
| Apr 15, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.10% |
| Apr 14, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 5.79% |
| Apr 11, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | -3.04% |
| Apr 10, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -3.64% |
| Apr 9, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 10.25% |
| Apr 8, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -1.48% |
| Apr 7, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -2.36% |
| Apr 4, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -4.70% |
| Apr 3, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -4.67% |
| Apr 2, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.93% |
| Apr 1, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.35% |
| Mar 31, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -3.24% |
| Mar 28, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.43% |
| Mar 27, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.09% |
| Mar 26, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -2.54% |
| Mar 25, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0.56% |
| Mar 24, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 1.94% |
| Mar 21, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.72% |
| Mar 20, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -0.52% |
| Mar 19, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 1.64% |
| Mar 18, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -1.66% |
| Mar 17, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 1.40% |
| Mar 14, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 2.11% |
| Mar 13, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -1.93% |
| Mar 12, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 1.47% |
| Mar 11, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.20% |
| Mar 10, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -3.91% |
| Mar 7, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.05% |
| Mar 6, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -2.71% |
| Mar 5, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 2.44% |
| Mar 4, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -0.88% |
| Mar 3, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -1.65% |
| Feb 28, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.92% |
| Feb 27, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -1.99% |
| Feb 26, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 0.36% |
| Feb 25, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.43% |
| Feb 24, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -1.15% |
| Feb 21, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -1.27% |
| Feb 20, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -0.74% |
| Feb 19, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -0.13% |
| Feb 18, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
| Feb 14, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 0.39% |
| Feb 13, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 2.00% |
| Feb 12, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -0.62% |
| Feb 11, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |