Advertisement
Advertisement
U.S. markets open in 5 hours 13 minutes
S&P Futures
4,070.75 +13.25 (+0.33%) Dow Futures
33,016.00 +113.00 (+0.34%) Nasdaq Futures
12,990.75 +25.75 (+0.20%) Russell 2000 Futures
1,791.80 +7.50 (+0.42%) Crude Oil
73.28 +0.31 (+0.42%) Gold
1,983.80 -0.70 (-0.04%)
Natixis International Funds (Lux) I - Loomis Sayles U.S. Growth Equity Fund RE/A (USD) (0P00018KY0)
Other OTC - Other OTC Delayed Price. Currency in USD
Follow
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Mar 30, 2022 - Mar 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 29, 2023 | - | - | - | - | - | - |
| Mar 28, 2023 | 188.69 | 188.69 | 188.69 | 188.69 | 188.69 | - |
| Mar 27, 2023 | 189.10 | 189.10 | 189.10 | 189.10 | 189.10 | - |
| Mar 24, 2023 | 189.21 | 189.21 | 189.21 | 189.21 | 189.21 | - |
| Mar 23, 2023 | 188.65 | 188.65 | 188.65 | 188.65 | 188.65 | - |
| Mar 22, 2023 | 186.45 | 186.45 | 186.45 | 186.45 | 186.45 | - |
| Mar 21, 2023 | 189.43 | 189.43 | 189.43 | 189.43 | 189.43 | - |
| Mar 20, 2023 | 186.06 | 186.06 | 186.06 | 186.06 | 186.06 | - |
| Mar 17, 2023 | 185.08 | 185.08 | 185.08 | 185.08 | 185.08 | - |
| Mar 16, 2023 | - | - | - | - | - | - |
| Mar 15, 2023 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | - |
| Mar 14, 2023 | 182.63 | 182.63 | 182.63 | 182.63 | 182.63 | - |
| Mar 13, 2023 | 178.37 | 178.37 | 178.37 | 178.37 | 178.37 | - |
| Mar 10, 2023 | 176.95 | 176.95 | 176.95 | 176.95 | 176.95 | - |
| Mar 09, 2023 | 179.77 | 179.77 | 179.77 | 179.77 | 179.77 | - |
| Mar 08, 2023 | 183.47 | 183.47 | 183.47 | 183.47 | 183.47 | - |
| Mar 07, 2023 | 183.46 | 183.46 | 183.46 | 183.46 | 183.46 | - |
| Mar 06, 2023 | 186.07 | 186.07 | 186.07 | 186.07 | 186.07 | - |
| Mar 03, 2023 | 186.54 | 186.54 | 186.54 | 186.54 | 186.54 | - |
| Mar 02, 2023 | 182.61 | 182.61 | 182.61 | 182.61 | 182.61 | - |
| Mar 01, 2023 | 180.39 | 180.39 | 180.39 | 180.39 | 180.39 | - |
| Feb 28, 2023 | 181.47 | 181.47 | 181.47 | 181.47 | 181.47 | - |
| Feb 27, 2023 | 181.44 | 181.44 | 181.44 | 181.44 | 181.44 | - |
| Feb 24, 2023 | 180.35 | 180.35 | 180.35 | 180.35 | 180.35 | - |
| Feb 23, 2023 | 184.34 | 184.34 | 184.34 | 184.34 | 184.34 | - |
| Feb 22, 2023 | 182.13 | 182.13 | 182.13 | 182.13 | 182.13 | - |
| Feb 21, 2023 | 181.84 | 181.84 | 181.84 | 181.84 | 181.84 | - |
| Feb 17, 2023 | 186.10 | 186.10 | 186.10 | 186.10 | 186.10 | - |
| Feb 16, 2023 | 187.01 | 187.01 | 187.01 | 187.01 | 187.01 | - |
| Feb 15, 2023 | 191.73 | 191.73 | 191.73 | 191.73 | 191.73 | - |
| Feb 14, 2023 | 190.99 | 190.99 | 190.99 | 190.99 | 190.99 | - |
| Feb 13, 2023 | 189.57 | 189.57 | 189.57 | 189.57 | 189.57 | - |
| Feb 10, 2023 | 186.87 | 186.87 | 186.87 | 186.87 | 186.87 | - |
| Feb 09, 2023 | 189.04 | 189.04 | 189.04 | 189.04 | 189.04 | - |
| Feb 08, 2023 | 190.27 | 190.27 | 190.27 | 190.27 | 190.27 | - |
| Feb 07, 2023 | 193.23 | 193.23 | 193.23 | 193.23 | 193.23 | - |
| Feb 06, 2023 | 189.85 | 189.85 | 189.85 | 189.85 | 189.85 | - |
| Feb 03, 2023 | 190.96 | 190.96 | 190.96 | 190.96 | 190.96 | - |
| Feb 02, 2023 | 194.04 | 194.04 | 194.04 | 194.04 | 194.04 | - |
| Feb 01, 2023 | 188.89 | 188.89 | 188.89 | 188.89 | 188.89 | - |
| Jan 31, 2023 | 185.57 | 185.57 | 185.57 | 185.57 | 185.57 | - |
| Jan 30, 2023 | 182.67 | 182.67 | 182.67 | 182.67 | 182.67 | - |
| Jan 27, 2023 | 186.40 | 186.40 | 186.40 | 186.40 | 186.40 | - |
| Jan 26, 2023 | 184.37 | 184.37 | 184.37 | 184.37 | 184.37 | - |
| Jan 25, 2023 | 181.43 | 181.43 | 181.43 | 181.43 | 181.43 | - |
| Jan 24, 2023 | 181.28 | 181.28 | 181.28 | 181.28 | 181.28 | - |
| Jan 23, 2023 | 181.43 | 181.43 | 181.43 | 181.43 | 181.43 | - |
| Jan 20, 2023 | 177.47 | 177.47 | 177.47 | 177.47 | 177.47 | - |
| Jan 19, 2023 | 172.55 | 172.55 | 172.55 | 172.55 | 172.55 | - |
| Jan 18, 2023 | 173.92 | 173.92 | 173.92 | 173.92 | 173.92 | - |
| Jan 17, 2023 | 175.95 | 175.95 | 175.95 | 175.95 | 175.95 | - |
| Jan 13, 2023 | - | - | - | - | - | - |
| Jan 12, 2023 | 173.82 | 173.82 | 173.82 | 173.82 | 173.82 | - |
| Jan 11, 2023 | 172.47 | 172.47 | 172.47 | 172.47 | 172.47 | - |
| Jan 10, 2023 | 170.30 | 170.30 | 170.30 | 170.30 | 170.30 | - |
| Jan 09, 2023 | 169.02 | 169.02 | 169.02 | 169.02 | 169.02 | - |
| Jan 06, 2023 | 168.45 | 168.45 | 168.45 | 168.45 | 168.45 | - |
| Jan 05, 2023 | 164.48 | 164.48 | 164.48 | 164.48 | 164.48 | - |
| Jan 04, 2023 | 166.74 | 166.74 | 166.74 | 166.74 | 166.74 | - |
| Jan 03, 2023 | 163.86 | 163.86 | 163.86 | 163.86 | 163.86 | - |
| Dec 30, 2022 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - |
| Dec 29, 2022 | 163.28 | 163.28 | 163.28 | 163.28 | 163.28 | - |
| Dec 28, 2022 | 159.28 | 159.28 | 159.28 | 159.28 | 159.28 | - |
| Dec 27, 2022 | 160.84 | 160.84 | 160.84 | 160.84 | 160.84 | - |
| Dec 23, 2022 | 162.82 | 162.82 | 162.82 | 162.82 | 162.82 | - |
| Dec 22, 2022 | 162.72 | 162.72 | 162.72 | 162.72 | 162.72 | - |
| Dec 21, 2022 | 165.94 | 165.94 | 165.94 | 165.94 | 165.94 | - |
| Dec 20, 2022 | 163.74 | 163.74 | 163.74 | 163.74 | 163.74 | - |
| Dec 19, 2022 | 163.67 | 163.67 | 163.67 | 163.67 | 163.67 | - |
| Dec 16, 2022 | 166.05 | 166.05 | 166.05 | 166.05 | 166.05 | - |
| Dec 15, 2022 | 167.27 | 167.27 | 167.27 | 167.27 | 167.27 | - |
| Dec 14, 2022 | 172.73 | 172.73 | 172.73 | 172.73 | 172.73 | - |
| Dec 13, 2022 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - |
| Dec 12, 2022 | 171.26 | 171.26 | 171.26 | 171.26 | 171.26 | - |
| Dec 09, 2022 | 169.44 | 169.44 | 169.44 | 169.44 | 169.44 | - |
| Dec 08, 2022 | 170.23 | 170.23 | 170.23 | 170.23 | 170.23 | - |
| Dec 07, 2022 | 168.13 | 168.13 | 168.13 | 168.13 | 168.13 | - |
| Dec 06, 2022 | 168.79 | 168.79 | 168.79 | 168.79 | 168.79 | - |
| Dec 05, 2022 | 172.51 | 172.51 | 172.51 | 172.51 | 172.51 | - |
| Dec 02, 2022 | 176.02 | 176.02 | 176.02 | 176.02 | 176.02 | - |
| Dec 01, 2022 | 175.82 | 175.82 | 175.82 | 175.82 | 175.82 | - |
| Nov 30, 2022 | 175.01 | 175.01 | 175.01 | 175.01 | 175.01 | - |
| Nov 29, 2022 | 167.39 | 167.39 | 167.39 | 167.39 | 167.39 | - |
| Nov 28, 2022 | 168.26 | 168.26 | 168.26 | 168.26 | 168.26 | - |
| Nov 25, 2022 | 170.33 | 170.33 | 170.33 | 170.33 | 170.33 | - |
| Nov 23, 2022 | 170.64 | 170.64 | 170.64 | 170.64 | 170.64 | - |
| Nov 22, 2022 | 168.89 | 168.89 | 168.89 | 168.89 | 168.89 | - |
| Nov 21, 2022 | 166.81 | 166.81 | 166.81 | 166.81 | 166.81 | - |
| Nov 18, 2022 | 168.24 | 168.24 | 168.24 | 168.24 | 168.24 | - |
| Nov 17, 2022 | 168.79 | 168.79 | 168.79 | 168.79 | 168.79 | - |
| Nov 16, 2022 | 170.33 | 170.33 | 170.33 | 170.33 | 170.33 | - |
| Nov 15, 2022 | 172.76 | 172.76 | 172.76 | 172.76 | 172.76 | - |
| Nov 14, 2022 | 169.90 | 169.90 | 169.90 | 169.90 | 169.90 | - |
| Nov 11, 2022 | 171.05 | 171.05 | 171.05 | 171.05 | 171.05 | - |
| Nov 10, 2022 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | - |
| Nov 09, 2022 | 157.80 | 157.80 | 157.80 | 157.80 | 157.80 | - |
| Nov 08, 2022 | 161.26 | 161.26 | 161.26 | 161.26 | 161.26 | - |
| Nov 07, 2022 | 159.95 | 159.95 | 159.95 | 159.95 | 159.95 | - |
| Nov 04, 2022 | 158.31 | 158.31 | 158.31 | 158.31 | 158.31 | - |
| Nov 03, 2022 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
