Nasdaq - Delayed Quote USD

Loomis Sayles Small Cap Value Instl (LSSCX)

23.42 +0.16 (+0.69%)
At close: 4:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 23.26 23.26 23.26 23.26 23.26 -
Apr 24, 2024 23.40 23.40 23.40 23.40 23.40 -
Apr 23, 2024 23.37 23.37 23.37 23.37 23.37 -
Apr 22, 2024 22.97 22.97 22.97 22.97 22.97 -
Apr 19, 2024 22.78 22.78 22.78 22.78 22.78 -
Apr 18, 2024 22.59 22.59 22.59 22.59 22.59 -
Apr 17, 2024 22.68 22.68 22.68 22.68 22.68 -
Apr 16, 2024 22.90 22.90 22.90 22.90 22.90 -
Apr 15, 2024 23.02 23.02 23.02 23.02 23.02 -
Apr 12, 2024 23.21 23.21 23.21 23.21 23.21 -
Apr 11, 2024 23.58 23.58 23.58 23.58 23.58 -
Apr 10, 2024 23.53 23.53 23.53 23.53 23.53 -
Apr 9, 2024 23.97 23.97 23.97 23.97 23.97 -
Apr 8, 2024 23.94 23.94 23.94 23.94 23.94 -
Apr 5, 2024 23.88 23.88 23.88 23.88 23.88 -
Apr 4, 2024 23.71 23.71 23.71 23.71 23.71 -
Apr 3, 2024 23.92 23.92 23.92 23.92 23.92 -
Apr 2, 2024 23.78 23.78 23.78 23.78 23.78 -
Apr 1, 2024 23.99 23.99 23.99 23.99 23.99 -
Mar 28, 2024 24.19 24.19 24.19 24.19 24.19 -
Mar 27, 2024 24.10 24.10 24.10 24.10 24.10 -
Mar 26, 2024 23.64 23.64 23.64 23.64 23.64 -
Mar 25, 2024 23.62 23.62 23.62 23.62 23.62 -
Mar 22, 2024 23.59 23.59 23.59 23.59 23.59 -
Mar 21, 2024 23.78 23.78 23.78 23.78 23.78 -
Mar 20, 2024 23.56 23.56 23.56 23.56 23.56 -
Mar 19, 2024 23.19 23.19 23.19 23.19 23.19 -
Mar 18, 2024 22.93 22.93 22.93 22.93 22.93 -
Mar 15, 2024 22.97 22.97 22.97 22.97 22.97 -
Mar 14, 2024 22.90 22.90 22.90 22.90 22.90 -
Mar 13, 2024 23.16 23.16 23.16 23.16 23.16 -
Mar 12, 2024 23.06 23.06 23.06 23.06 23.06 -
Mar 11, 2024 23.04 23.04 23.04 23.04 23.04 -
Mar 8, 2024 23.10 23.10 23.10 23.10 23.10 -
Mar 7, 2024 23.16 23.16 23.16 23.16 23.16 -
Mar 6, 2024 22.96 22.96 22.96 22.96 22.96 -
Mar 5, 2024 22.90 22.90 22.90 22.90 22.90 -
Mar 4, 2024 22.97 22.97 22.97 22.97 22.97 -
Mar 1, 2024 22.97 22.97 22.97 22.97 22.97 -
Feb 29, 2024 22.75 22.75 22.75 22.75 22.75 -
Feb 28, 2024 22.52 22.52 22.52 22.52 22.52 -
Feb 27, 2024 22.66 22.66 22.66 22.66 22.66 -
Feb 26, 2024 22.59 22.59 22.59 22.59 22.59 -
Feb 23, 2024 22.58 22.58 22.58 22.58 22.58 -
Feb 22, 2024 22.54 22.54 22.54 22.54 22.54 -
Feb 21, 2024 22.43 22.43 22.43 22.43 22.43 -
Feb 20, 2024 22.33 22.33 22.33 22.33 22.33 -
Feb 16, 2024 22.62 22.62 22.62 22.62 22.62 -
Feb 15, 2024 22.80 22.80 22.80 22.80 22.80 -
Feb 14, 2024 22.23 22.23 22.23 22.23 22.23 -
Feb 13, 2024 21.82 21.82 21.82 21.82 21.82 -
Feb 12, 2024 22.50 22.50 22.50 22.50 22.50 -
Feb 9, 2024 22.20 22.20 22.20 22.20 22.20 -
Feb 8, 2024 21.99 21.99 21.99 21.99 21.99 -
Feb 7, 2024 21.69 21.69 21.69 21.69 21.69 -
Feb 6, 2024 21.65 21.65 21.65 21.65 21.65 -
Feb 5, 2024 21.52 21.52 21.52 21.52 21.52 -
Feb 2, 2024 21.74 21.74 21.74 21.74 21.74 -
Feb 1, 2024 21.87 21.87 21.87 21.87 21.87 -
Jan 31, 2024 21.68 21.68 21.68 21.68 21.68 -
Jan 30, 2024 22.10 22.10 22.10 22.10 22.10 -
Jan 29, 2024 22.24 22.24 22.24 22.24 22.24 -
Jan 26, 2024 22.00 22.00 22.00 22.00 22.00 -
Jan 25, 2024 21.94 21.94 21.94 21.94 21.94 -
Jan 24, 2024 21.77 21.77 21.77 21.77 21.77 -
Jan 23, 2024 21.84 21.84 21.84 21.84 21.84 -
Jan 22, 2024 21.97 21.97 21.97 21.97 21.97 -
Jan 19, 2024 21.65 21.65 21.65 21.65 21.65 -
Jan 18, 2024 21.42 21.42 21.42 21.42 21.42 -
Jan 17, 2024 21.20 21.20 21.20 21.20 21.20 -
Jan 16, 2024 21.34 21.34 21.34 21.34 21.34 -
Jan 12, 2024 21.52 21.52 21.52 21.52 21.52 -
Jan 11, 2024 21.57 21.57 21.57 21.57 21.57 -
Jan 10, 2024 21.62 21.62 21.62 21.62 21.62 -
Jan 9, 2024 21.62 21.62 21.62 21.62 21.62 -
Jan 8, 2024 21.87 21.87 21.87 21.87 21.87 -
Jan 5, 2024 21.61 21.61 21.61 21.61 21.61 -
Jan 4, 2024 21.58 21.58 21.58 21.58 21.58 -
Jan 3, 2024 21.64 21.64 21.64 21.64 21.64 -
Jan 2, 2024 22.14 22.14 22.14 22.14 22.14 -
Dec 29, 2023 22.29 22.29 22.29 22.29 22.29 -
Dec 28, 2023 0.05 Dividend
Dec 28, 2023 22.51 22.51 22.51 22.51 22.51 -
Dec 28, 2023 4.47 Capital Gains
Dec 27, 2023 27.11 27.11 27.11 27.11 22.59 -
Dec 26, 2023 27.10 27.10 27.10 27.10 22.58 -
Dec 22, 2023 26.76 26.76 26.76 26.76 22.29 -
Dec 21, 2023 26.64 26.64 26.64 26.64 22.19 -
Dec 20, 2023 26.26 26.26 26.26 26.26 21.88 -
Dec 19, 2023 26.70 26.70 26.70 26.70 22.24 -
Dec 18, 2023 26.25 26.25 26.25 26.25 21.87 -
Dec 15, 2023 26.29 26.29 26.29 26.29 21.90 -
Dec 14, 2023 26.50 26.50 26.50 26.50 22.08 -
Dec 13, 2023 25.85 25.85 25.85 25.85 21.54 -
Dec 12, 2023 25.17 25.17 25.17 25.17 20.97 -
Dec 11, 2023 25.23 25.23 25.23 25.23 21.02 -
Dec 8, 2023 25.15 25.15 25.15 25.15 20.95 -
Dec 7, 2023 24.98 24.98 24.98 24.98 20.81 -
Dec 6, 2023 24.78 24.78 24.78 24.78 20.64 -
Dec 5, 2023 24.96 24.96 24.96 24.96 20.79 -
Dec 4, 2023 25.32 25.32 25.32 25.32 21.09 -
Dec 1, 2023 25.17 25.17 25.17 25.17 20.97 -
Nov 30, 2023 24.58 24.58 24.58 24.58 20.48 -
Nov 29, 2023 24.45 24.45 24.45 24.45 20.37 -
Nov 28, 2023 24.34 24.34 24.34 24.34 20.28 -
Nov 27, 2023 24.50 24.50 24.50 24.50 20.41 -
Nov 24, 2023 24.58 24.58 24.58 24.58 20.48 -
Nov 22, 2023 24.46 24.46 24.46 24.46 20.38 -
Nov 21, 2023 24.30 24.30 24.30 24.30 20.24 -
Nov 20, 2023 24.51 24.51 24.51 24.51 20.42 -
Nov 17, 2023 24.39 24.39 24.39 24.39 20.32 -
Nov 16, 2023 24.19 24.19 24.19 24.19 20.15 -
Nov 15, 2023 24.51 24.51 24.51 24.51 20.42 -
Nov 14, 2023 24.52 24.52 24.52 24.52 20.43 -
Nov 13, 2023 23.53 23.53 23.53 23.53 19.60 -
Nov 10, 2023 23.49 23.49 23.49 23.49 19.57 -
Nov 9, 2023 23.21 23.21 23.21 23.21 19.34 -
Nov 8, 2023 23.34 23.34 23.34 23.34 19.45 -
Nov 7, 2023 23.59 23.59 23.59 23.59 19.65 -
Nov 6, 2023 23.84 23.84 23.84 23.84 19.86 -
Nov 3, 2023 24.13 24.13 24.13 24.13 20.10 -
Nov 2, 2023 23.63 23.63 23.63 23.63 19.69 -
Nov 1, 2023 23.16 23.16 23.16 23.16 19.30 -
Oct 31, 2023 22.97 22.97 22.97 22.97 19.14 -
Oct 30, 2023 22.75 22.75 22.75 22.75 18.95 -
Oct 27, 2023 22.63 22.63 22.63 22.63 18.85 -
Oct 26, 2023 22.75 22.75 22.75 22.75 18.95 -
Oct 25, 2023 22.65 22.65 22.65 22.65 18.87 -
Oct 24, 2023 22.98 22.98 22.98 22.98 19.15 -
Oct 23, 2023 22.86 22.86 22.86 22.86 19.05 -
Oct 20, 2023 23.08 23.08 23.08 23.08 19.23 -
Oct 19, 2023 23.34 23.34 23.34 23.34 19.45 -
Oct 18, 2023 23.66 23.66 23.66 23.66 19.71 -
Oct 17, 2023 24.14 24.14 24.14 24.14 20.11 -
Oct 16, 2023 23.87 23.87 23.87 23.87 19.89 -
Oct 13, 2023 23.54 23.54 23.54 23.54 19.61 -
Oct 12, 2023 23.69 23.69 23.69 23.69 19.74 -
Oct 11, 2023 24.20 24.20 24.20 24.20 20.16 -
Oct 10, 2023 24.19 24.19 24.19 24.19 20.15 -
Oct 9, 2023 23.96 23.96 23.96 23.96 19.96 -
Oct 6, 2023 23.77 23.77 23.77 23.77 19.80 -
Oct 5, 2023 23.56 23.56 23.56 23.56 19.63 -
Oct 4, 2023 23.54 23.54 23.54 23.54 19.61 -
Oct 3, 2023 23.57 23.57 23.57 23.57 19.64 -
Oct 2, 2023 23.85 23.85 23.85 23.85 19.87 -
Sep 29, 2023 24.17 24.17 24.17 24.17 20.14 -
Sep 28, 2023 24.32 24.32 24.32 24.32 20.26 -
Sep 27, 2023 24.13 24.13 24.13 24.13 20.10 -
Sep 26, 2023 23.88 23.88 23.88 23.88 19.90 -
Sep 25, 2023 24.17 24.17 24.17 24.17 20.14 -
Sep 22, 2023 24.00 24.00 24.00 24.00 19.99 -
Sep 21, 2023 24.03 24.03 24.03 24.03 20.02 -
Sep 20, 2023 24.38 24.38 24.38 24.38 20.31 -
Sep 19, 2023 24.52 24.52 24.52 24.52 20.43 -
Sep 18, 2023 24.61 24.61 24.61 24.61 20.50 -
Sep 15, 2023 24.66 24.66 24.66 24.66 20.54 -
Sep 14, 2023 24.93 24.93 24.93 24.93 20.77 -
Sep 13, 2023 24.60 24.60 24.60 24.60 20.49 -
Sep 12, 2023 24.82 24.82 24.82 24.82 20.68 -
Sep 11, 2023 24.79 24.79 24.79 24.79 20.65 -
Sep 8, 2023 24.82 24.82 24.82 24.82 20.68 -
Sep 7, 2023 24.82 24.82 24.82 24.82 20.68 -
Sep 6, 2023 25.06 25.06 25.06 25.06 20.88 -
Sep 5, 2023 25.14 25.14 25.14 25.14 20.94 -
Sep 1, 2023 25.76 25.76 25.76 25.76 21.46 -
Aug 31, 2023 25.40 25.40 25.40 25.40 21.16 -
Aug 30, 2023 25.39 25.39 25.39 25.39 21.15 -
Aug 29, 2023 25.28 25.28 25.28 25.28 21.06 -
Aug 28, 2023 25.00 25.00 25.00 25.00 20.83 -
Aug 25, 2023 24.77 24.77 24.77 24.77 20.64 -
Aug 24, 2023 24.74 24.74 24.74 24.74 20.61 -
Aug 23, 2023 24.97 24.97 24.97 24.97 20.80 -
Aug 22, 2023 24.78 24.78 24.78 24.78 20.64 -
Aug 21, 2023 24.85 24.85 24.85 24.85 20.70 -
Aug 18, 2023 24.85 24.85 24.85 24.85 20.70 -
Aug 17, 2023 24.73 24.73 24.73 24.73 20.60 -
Aug 16, 2023 24.97 24.97 24.97 24.97 20.80 -
Aug 15, 2023 25.25 25.25 25.25 25.25 21.04 -
Aug 14, 2023 25.53 25.53 25.53 25.53 21.27 -
Aug 11, 2023 25.60 25.60 25.60 25.60 21.33 -
Aug 10, 2023 25.49 25.49 25.49 25.49 21.24 -
Aug 9, 2023 25.59 25.59 25.59 25.59 21.32 -
Aug 8, 2023 25.77 25.77 25.77 25.77 21.47 -
Aug 7, 2023 25.80 25.80 25.80 25.80 21.49 -
Aug 4, 2023 25.72 25.72 25.72 25.72 21.43 -
Aug 3, 2023 25.58 25.58 25.58 25.58 21.31 -
Aug 2, 2023 25.58 25.58 25.58 25.58 21.31 -
Aug 1, 2023 25.86 25.86 25.86 25.86 21.54 -
Jul 31, 2023 25.92 25.92 25.92 25.92 21.59 -
Jul 28, 2023 25.76 25.76 25.76 25.76 21.46 -
Jul 27, 2023 25.51 25.51 25.51 25.51 21.25 -
Jul 26, 2023 25.80 25.80 25.80 25.80 21.49 -
Jul 25, 2023 25.75 25.75 25.75 25.75 21.45 -
Jul 24, 2023 25.67 25.67 25.67 25.67 21.39 -
Jul 21, 2023 25.56 25.56 25.56 25.56 21.29 -
Jul 20, 2023 25.65 25.65 25.65 25.65 21.37 -
Jul 19, 2023 25.79 25.79 25.79 25.79 21.49 -
Jul 18, 2023 25.81 25.81 25.81 25.81 21.50 -
Jul 17, 2023 25.43 25.43 25.43 25.43 21.19 -
Jul 14, 2023 25.20 25.20 25.20 25.20 20.99 -
Jul 13, 2023 25.38 25.38 25.38 25.38 21.14 -
Jul 12, 2023 25.18 25.18 25.18 25.18 20.98 -
Jul 11, 2023 24.94 24.94 24.94 24.94 20.78 -
Jul 10, 2023 24.74 24.74 24.74 24.74 20.61 -
Jul 7, 2023 24.46 24.46 24.46 24.46 20.38 -
Jul 6, 2023 24.12 24.12 24.12 24.12 20.09 -
Jul 5, 2023 24.47 24.47 24.47 24.47 20.39 -
Jul 3, 2023 24.73 24.73 24.73 24.73 20.60 -
Jun 30, 2023 24.64 24.64 24.64 24.64 20.53 -
Jun 29, 2023 24.48 24.48 24.48 24.48 20.39 -
Jun 28, 2023 24.12 24.12 24.12 24.12 20.09 -
Jun 27, 2023 24.10 24.10 24.10 24.10 20.08 -
Jun 26, 2023 23.84 23.84 23.84 23.84 19.86 -
Jun 23, 2023 23.73 23.73 23.73 23.73 19.77 -
Jun 22, 2023 24.00 24.00 24.00 24.00 19.99 -
Jun 21, 2023 24.20 24.20 24.20 24.20 20.16 -
Jun 20, 2023 24.19 24.19 24.19 24.19 20.15 -
Jun 16, 2023 24.26 24.26 24.26 24.26 20.21 -
Jun 15, 2023 24.39 24.39 24.39 24.39 20.32 -
Jun 14, 2023 24.19 24.19 24.19 24.19 20.15 -
Jun 13, 2023 24.35 24.35 24.35 24.35 20.29 -
Jun 12, 2023 24.18 24.18 24.18 24.18 20.14 -
Jun 9, 2023 24.17 24.17 24.17 24.17 20.14 -
Jun 8, 2023 24.34 24.34 24.34 24.34 20.28 -
Jun 7, 2023 24.38 24.38 24.38 24.38 20.31 -
Jun 6, 2023 23.92 23.92 23.92 23.92 19.93 -
Jun 5, 2023 23.33 23.33 23.33 23.33 19.44 -
Jun 2, 2023 23.62 23.62 23.62 23.62 19.68 -
Jun 1, 2023 22.82 22.82 22.82 22.82 19.01 -
May 31, 2023 22.54 22.54 22.54 22.54 18.78 -
May 30, 2023 22.87 22.87 22.87 22.87 19.05 -
May 26, 2023 22.97 22.97 22.97 22.97 19.14 -
May 25, 2023 22.79 22.79 22.79 22.79 18.99 -
May 24, 2023 22.74 22.74 22.74 22.74 18.95 -
May 23, 2023 23.00 23.00 23.00 23.00 19.16 -
May 22, 2023 23.14 23.14 23.14 23.14 19.28 -
May 19, 2023 22.94 22.94 22.94 22.94 19.11 -
May 18, 2023 23.03 23.03 23.03 23.03 19.19 -
May 17, 2023 22.80 22.80 22.80 22.80 19.00 -
May 16, 2023 22.37 22.37 22.37 22.37 18.64 -
May 15, 2023 22.60 22.60 22.60 22.60 18.83 -
May 12, 2023 22.34 22.34 22.34 22.34 18.61 -
May 11, 2023 22.36 22.36 22.36 22.36 18.63 -
May 10, 2023 22.52 22.52 22.52 22.52 18.76 -
May 9, 2023 22.42 22.42 22.42 22.42 18.68 -
May 8, 2023 22.53 22.53 22.53 22.53 18.77 -
May 5, 2023 22.56 22.56 22.56 22.56 18.80 -
May 4, 2023 22.07 22.07 22.07 22.07 18.39 -
May 3, 2023 22.39 22.39 22.39 22.39 18.65 -
May 2, 2023 22.48 22.48 22.48 22.48 18.73 -
May 1, 2023 22.91 22.91 22.91 22.91 19.09 -
Apr 28, 2023 22.90 22.90 22.90 22.90 19.08 -
Apr 27, 2023 22.68 22.68 22.68 22.68 18.90 -

Related Tickers