Loomis Sayles Securitized Asset (LSSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.83
-0.02 (-0.25%)
At close: Aug 26, 2026
LSSAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -0.25% |
| Aug 25, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.51% |
| Aug 24, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0.13% |
| Aug 21, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.13% |
| Aug 20, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -0.38% |
| Aug 19, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.38% |
| Aug 18, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0.13% |
| Aug 17, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.13% |
| Aug 14, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -0.26% |
| Aug 13, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.26% |
| Aug 12, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0.13% |
| Aug 11, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.13% |
| Aug 10, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -0.38% |
| Aug 7, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.39% |
| Aug 6, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -0.38% |
| Aug 5, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.13% |
| Aug 4, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0.39% |
| Aug 3, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.35% |
| Jul 31, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.75 | -0.39% |
| Jul 30, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.78 | - |
| Jul 29, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.78 | -0.26% |
| Jul 28, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.80 | 0.26% |
| Jul 27, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.78 | 0.26% |
| Jul 24, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.76 | 0.13% |
| Jul 23, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.75 | -0.26% |
| Jul 22, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.77 | -0.26% |
| Jul 21, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.79 | -0.13% |
| Jul 20, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.80 | -0.26% |
| Jul 17, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.82 | - |
| Jul 16, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.82 | -0.13% |
| Jul 15, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.83 | 0.26% |
| Jul 14, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.81 | 0.39% |
| Jul 13, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.78 | -0.38% |
| Jul 10, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.81 | -0.13% |
| Jul 9, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.82 | 0.13% |
| Jul 8, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.81 | -0.13% |
| Jul 7, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.82 | -0.38% |
| Jul 6, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.85 | 0.13% |
| Jul 2, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.84 | 0.13% |
| Jul 1, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.83 | -0.15% |
| Jun 30, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.85 | -0.38% |
| Jun 29, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.88 | -0.13% |
| Jun 26, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.89 | 0.13% |
| Jun 25, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.88 | 0.13% |
| Jun 24, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.87 | 0.51% |
| Jun 23, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.83 | 0.12% |
| Jun 22, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.82 | -0.24% |
| Jun 18, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.84 | 0.24% |
| Jun 17, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.82 | -0.50% |
| Jun 16, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.86 | 0.13% |