Loomis Sayles Small Capital Value Fund Institutional Class (LSSCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.75
+0.02 (0.10%)
Mar 11, 2025, 8:02 PM EST
LSSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | - |
| Feb 10, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| Feb 7, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -1.25% |
| Feb 6, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.22% |
| Feb 5, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.31% |
| Feb 4, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 1.19% |
| Feb 3, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -1.27% |
| Jan 31, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -1.21% |
| Jan 30, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.96% |
| Jan 29, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.04% |
| Jan 28, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| Jan 27, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | -1.12% |
| Jan 24, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -0.30% |
| Jan 23, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| Jan 22, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.55% |
| Jan 21, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 1.69% |
| Jan 17, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.35% |
| Jan 16, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0.26% |
| Jan 15, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 1.42% |
| Jan 14, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 1.80% |
| Jan 13, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 0.86% |
| Jan 10, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -1.39% |
| Jan 8, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.13% |
| Jan 7, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -0.58% |
| Jan 6, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -0.09% |
| Jan 3, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 1.08% |
| Jan 2, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.40% |
| Dec 31, 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0.40% |
| Dec 30, 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -10.11% |
| Dec 27, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 22.34 | -1.08% |