Loomis Sayles Small Capital Value Fund Institutional Class (LSSCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.05
+0.38 (1.93%)
Apr 24, 2025, 4:22 PM EDT
LSSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | - | 1.93% |
| Apr 23, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 1.18% |
| Apr 22, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 2.21% |
| Apr 21, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -2.51% |
| Apr 17, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.88% |
| Apr 16, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -0.72% |
| Apr 15, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -0.15% |
| Apr 14, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 6.79% |
| Apr 11, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -4.25% |
| Apr 10, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -4.22% |
| Apr 9, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 8.73% |
| Apr 8, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -2.35% |
| Apr 7, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -5.40% |
| Apr 3, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -7.12% |
| Apr 2, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 1.52% |
| Apr 1, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.48% |
| Mar 31, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -1.55% |
| Mar 28, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.47% |
| Mar 27, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -0.28% |
| Mar 26, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -0.51% |
| Mar 25, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -0.51% |
| Mar 24, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 2.41% |
| Mar 21, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -0.66% |
| Mar 20, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -0.61% |
| Mar 19, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.47% |
| Mar 18, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.52% |
| Mar 17, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.10% |
| Mar 14, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 2.69% |
| Mar 13, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -1.30% |
| Mar 12, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -0.29% |
| Mar 11, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.10% |
| Mar 10, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -2.12% |
| Mar 7, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.43% |
| Mar 6, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -1.08% |
| Mar 5, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 1.04% |
| Mar 4, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -1.59% |
| Mar 3, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -2.23% |
| Feb 28, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 0.73% |
| Feb 27, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -1.27% |
| Feb 26, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.05% |
| Feb 25, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.41% |
| Feb 24, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.50% |
| Feb 21, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -2.13% |
| Feb 20, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -1.01% |
| Feb 19, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -0.52% |
| Feb 18, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.48% |
| Feb 14, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.18% |
| Feb 13, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 0.75% |
| Feb 12, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -1.27% |
| Feb 11, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |