Loomis Sayles Small Capital Value Fund Institutional Class (LSSCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.86
-0.08 (-0.36%)
May 20, 2025, 8:09 AM EDT
LSSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | - | 2.15% |
| May 19, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -2.33% |
| May 16, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 0.37% |
| May 15, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.37% |
| May 14, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -0.78% |
| May 13, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 0.74% |
| May 12, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 3.18% |
| May 9, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.14% |
| May 8, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 1.99% |
| May 7, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.15% |
| May 6, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.34% |
| May 5, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -0.62% |
| May 2, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 2.36% |
| May 1, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.99% |
| Apr 30, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.49% |
| Apr 29, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.70% |
| Apr 28, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.35% |
| Apr 25, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.10% |
| Apr 24, 2025 | 20.05 | 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% |