LSBDX - Loomis Sayles Bond Fund Institutional Class

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 202013.8813.8813.8813.8813.88-
Feb 13, 202013.8813.8813.8813.8813.88-
Feb 12, 202013.8913.8913.8913.8913.89-
Feb 11, 202013.8813.8813.8813.8813.88-
Feb 10, 202013.8513.8513.8513.8513.85-
Feb 07, 202013.8413.8413.8413.8413.84-
Feb 06, 202013.8613.8613.8613.8613.86-
Feb 05, 202013.8313.8313.8313.8313.83-
Feb 04, 202013.8313.8313.8313.8313.83-
Feb 03, 202013.8013.8013.8013.8013.80-
Jan 31, 202013.8113.8113.8113.8113.81-
Jan 30, 202013.8213.8213.8213.8213.82-
Jan 29, 202013.8313.8313.8313.8313.83-
Jan 29, 20200.04 Dividend
Jan 28, 202013.8813.8813.8813.8813.84-
Jan 27, 202013.8313.8313.8313.8313.79-
Jan 24, 202013.8813.8813.8813.8813.84-
Jan 23, 202013.9113.9113.9113.9113.87-
Jan 22, 202013.9313.9313.9313.9313.89-
Jan 21, 202013.9213.9213.9213.9213.88-
Jan 17, 202013.9113.9113.9113.9113.87-
Jan 16, 202013.9113.9113.9113.9113.87-
Jan 15, 202013.9013.9013.9013.9013.86-
Jan 14, 202013.9013.9013.9013.9013.86-
Jan 13, 202013.8913.8913.8913.8913.85-
Jan 10, 202013.8913.8913.8913.8913.85-
Jan 09, 202013.8813.8813.8813.8813.84-
Jan 08, 202013.8613.8613.8613.8613.82-
Jan 07, 202013.8813.8813.8813.8813.84-
Jan 06, 202013.8813.8813.8813.8813.84-
Jan 03, 202013.8713.8713.8713.8713.83-
Jan 02, 202013.8513.8513.8513.8513.81-
Dec 31, 201913.8313.8313.8313.8313.79-
Dec 30, 201913.8213.8213.8213.8213.78-
Dec 27, 201913.8313.8313.8313.8313.79-
Dec 26, 201913.8113.8113.8113.8113.77-
Dec 24, 201913.7913.7913.7913.7913.75-
Dec 23, 201913.7913.7913.7913.7913.75-
Dec 20, 201913.7913.7913.7913.7913.75-
Dec 19, 201913.7813.7813.7813.7813.74-
Dec 18, 201913.7713.7713.7713.7713.73-
Dec 17, 201913.7613.7613.7613.7613.72-
Dec 16, 201913.7413.7413.7413.7413.70-
Dec 16, 20190.081 Dividend
Dec 13, 201913.8013.8013.8013.8013.68-
Dec 12, 201913.7713.7713.7713.7713.65-
Dec 11, 201913.7413.7413.7413.7413.62-
Dec 10, 201913.7013.7013.7013.7013.58-
Dec 09, 201913.6813.6813.6813.6813.56-
Dec 06, 201913.6613.6613.6613.6613.54-
Dec 05, 201913.6413.6413.6413.6413.52-
Dec 04, 201913.6313.6313.6313.6313.51-
Dec 03, 201913.5913.5913.5913.5913.47-
Dec 02, 201913.5713.5713.5713.5713.45-
Nov 29, 201913.5913.5913.5913.5913.47-
Nov 27, 201913.6013.6013.6013.6013.48-
Nov 27, 20190.035 Dividend
Nov 26, 201913.6313.6313.6313.6313.48-
Nov 25, 201913.6013.6013.6013.6013.45-
Nov 22, 201913.6013.6013.6013.6013.45-
Nov 21, 201913.6013.6013.6013.6013.45-
Nov 20, 201913.6113.6113.6113.6113.46-
Nov 19, 201913.6413.6413.6413.6413.49-
Nov 18, 201913.6913.6913.6913.6913.54-
Nov 15, 201913.7113.7113.7113.7113.56-
Nov 14, 201913.6613.6613.6613.6613.51-
Nov 13, 201913.6513.6513.6513.6513.50-
Nov 12, 201913.6513.6513.6513.6513.50-
Nov 11, 201913.6713.6713.6713.6713.52-
Nov 08, 201913.6713.6713.6713.6713.52-
Nov 07, 201913.6713.6713.6713.6713.52-
Nov 06, 201913.6713.6713.6713.6713.52-
Nov 05, 201913.6913.6913.6913.6913.54-
Nov 04, 201913.7513.7513.7513.7513.59-
Nov 01, 201913.7513.7513.7513.7513.59-
Oct 31, 201913.7113.7113.7113.7113.56-
Oct 30, 201913.7113.7113.7113.7113.56-
Oct 29, 201913.7013.7013.7013.7013.55-
Oct 28, 201913.7013.7013.7013.7013.55-
Oct 28, 20190.049 Dividend
Oct 25, 201913.7313.7313.7313.7313.53-
Oct 24, 201913.7113.7113.7113.7113.51-
Oct 23, 201913.7513.7513.7513.7513.55-
Oct 22, 201913.7413.7413.7413.7413.54-
Oct 21, 201913.7213.7213.7213.7213.52-
Oct 18, 201913.7213.7213.7213.7213.52-
Oct 17, 201913.6913.6913.6913.6913.49-
Oct 16, 201913.6813.6813.6813.6813.48-
Oct 15, 201913.6813.6813.6813.6813.48-
Oct 14, 201913.6613.6613.6613.6613.46-
Oct 11, 201913.6513.6513.6513.6513.45-
Oct 10, 201913.6113.6113.6113.6113.41-
Oct 09, 201913.6113.6113.6113.6113.41-
Oct 08, 201913.6013.6013.6013.6013.40-
Oct 07, 201913.6313.6313.6313.6313.43-
Oct 04, 201913.6613.6613.6613.6613.46-
Oct 03, 201913.6213.6213.6213.6213.42-
Oct 02, 201913.5913.5913.5913.5913.39-
Oct 01, 201913.6413.6413.6413.6413.44-
Sep 30, 201913.6713.6713.6713.6713.47-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...