Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Nasdaq - Delayed Quote USD

Loomis Sayles Growth Fund (LGRCX)

17.65
+0.06
+(0.34%)
At close: 8:01:26 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202517.5917.5917.5917.5917.59-
Apr 3, 202518.7218.7218.7218.7218.72-
Apr 2, 202519.8119.8119.8119.8119.81-
Apr 1, 202519.6419.6419.6419.6419.64-
Mar 31, 202519.5119.5119.5119.5119.51-
Mar 28, 202519.5819.5819.5819.5819.58-
Mar 27, 202520.1620.1620.1620.1620.16-
Mar 26, 202520.2420.2420.2420.2420.24-
Mar 25, 202520.7220.7220.7220.7220.72-
Mar 24, 202520.5820.5820.5820.5820.58-
Mar 21, 202520.1120.1120.1120.1120.11-
Mar 20, 202520.0020.0020.0020.0020.00-
Mar 19, 202520.0420.0420.0420.0420.04-
Mar 18, 202519.7019.7019.7019.7019.70-
Mar 17, 202520.0320.0320.0320.0320.03-
Mar 14, 202519.9419.9419.9419.9419.94-
Mar 13, 202519.4819.4819.4819.4819.48-
Mar 12, 202519.8619.8619.8619.8619.86-
Mar 11, 202519.4919.4919.4919.4919.49-
Mar 10, 202519.4819.4819.4819.4819.48-
Mar 7, 202520.2820.2820.2820.2820.28-
Mar 6, 202520.2520.2520.2520.2520.25-
Mar 5, 202520.9320.9320.9320.9320.93-
Mar 4, 202520.5620.5620.5620.5620.56-
Mar 3, 202520.8620.8620.8620.8620.86-
Feb 28, 202521.3421.3421.3421.3421.34-
Feb 27, 202521.0221.0221.0221.0221.02-
Feb 26, 202521.5221.5221.5221.5221.52-
Feb 25, 202521.4521.4521.4521.4521.45-
Feb 24, 202521.7621.7621.7621.7621.76-
Feb 21, 202521.9221.9221.9221.9221.92-
Feb 20, 202522.4422.4422.4422.4422.44-
Feb 19, 202522.6322.6322.6322.6322.63-
Feb 18, 202522.5622.5622.5622.5622.56-
Feb 14, 202522.5522.5522.5522.5522.55-
Feb 13, 202522.4922.4922.4922.4922.49-
Feb 12, 202522.1522.1522.1522.1522.15-
Feb 11, 202522.1522.1522.1522.1522.15-
Feb 10, 202522.3822.3822.3822.3822.38-
Feb 7, 202522.2622.2622.2622.2622.26-
Feb 6, 202522.5222.5222.5222.5222.52-
Feb 5, 202522.4922.4922.4922.4922.49-
Feb 4, 202522.4322.4322.4322.4322.43-
Feb 3, 202522.2322.2322.2322.2322.23-
Jan 31, 202522.4322.4322.4322.4322.43-
Jan 30, 202522.4922.4922.4922.4922.49-
Jan 29, 202522.2522.2522.2522.2522.25-
Jan 28, 202522.4122.4122.4122.4122.41-
Jan 27, 202522.0122.0122.0122.0122.01-
Jan 24, 202522.5522.5522.5522.5522.55-
Jan 23, 202522.6122.6122.6122.6122.61-
Jan 22, 202522.4522.4522.4522.4522.45-
Jan 21, 202522.1122.1122.1122.1122.11-
Jan 17, 202521.7721.7721.7721.7721.77-
Jan 16, 202521.5121.5121.5121.5121.51-
Jan 15, 202521.6721.6721.6721.6721.67-
Jan 14, 202521.1321.1321.1321.1321.13-
Jan 13, 202521.2721.2721.2721.2721.27-
Jan 10, 202521.2921.2921.2921.2921.29-
Jan 8, 202521.6821.6821.6821.6821.68-
Jan 7, 202521.6721.6721.6721.6721.67-
Jan 6, 202522.0722.0722.0722.0722.07-
Jan 3, 202521.8621.8621.8621.8621.86-
Jan 2, 202521.5021.5021.5021.5021.50-
Dec 31, 202421.5721.5721.5721.5721.57-
Dec 30, 202421.7521.7521.7521.7521.75-
Dec 27, 202422.0322.0322.0322.0322.03-
Dec 26, 202422.3622.3622.3622.3622.36-
Dec 24, 202422.4422.4422.4422.4422.44-
Dec 23, 202422.0622.0622.0622.0622.06-
Dec 20, 202421.8421.8421.8421.8421.84-
Dec 19, 202421.8321.8321.8321.8321.83-
Dec 18, 2024 0.00 Dividend
Dec 18, 202421.8221.8221.8221.8221.82-
Dec 18, 2024 1.68 Capital Gains
Dec 17, 202424.4124.4124.4124.4122.73-
Dec 16, 202424.3524.3524.3524.3522.68-
Dec 13, 202424.1124.1124.1124.1122.46-
Dec 12, 202424.2024.2024.2024.2022.54-
Dec 11, 202424.3824.3824.3824.3822.71-
Dec 10, 202423.8823.8823.8823.8822.24-
Dec 9, 202423.9123.9123.9123.9122.27-
Dec 6, 202424.0224.0224.0224.0222.37-
Dec 5, 202423.7223.7223.7223.7222.09-
Dec 4, 202423.7223.7223.7223.7222.09-
Dec 3, 202423.3323.3323.3323.3321.73-
Dec 2, 202423.3123.3123.3123.3121.71-
Nov 29, 202423.1023.1023.1023.1021.51-
Nov 27, 202422.8622.8622.8622.8621.29-
Nov 26, 202423.0523.0523.0523.0521.47-
Nov 25, 202422.9322.9322.9322.9321.36-
Nov 22, 202423.0323.0323.0323.0321.45-
Nov 21, 202422.9622.9622.9622.9621.38-
Nov 20, 202422.9222.9222.9222.9221.35-
Nov 19, 202422.9722.9722.9722.9721.39-
Nov 18, 202422.7122.7122.7122.7121.15-
Nov 15, 202422.5322.5322.5322.5320.98-
Nov 14, 202422.9022.9022.9022.9021.33-
Nov 13, 202423.1623.1623.1623.1621.57-
Nov 12, 202423.1423.1423.1423.1421.55-
Nov 11, 202423.1423.1423.1423.1421.55-
Nov 8, 202422.8822.8822.8822.8821.31-
Nov 7, 202422.7422.7422.7422.7421.18-
Nov 6, 202422.3622.3622.3622.3620.83-
Nov 5, 202421.7321.7321.7321.7320.24-
Nov 4, 202421.4621.4621.4621.4619.99-
Nov 1, 202421.5121.5121.5121.5120.03-
Oct 31, 202421.2921.2921.2921.2919.83-
Oct 30, 202421.8321.8321.8321.8320.33-
Oct 29, 202421.8321.8321.8321.8320.33-
Oct 28, 202421.7221.7221.7221.7220.23-
Oct 25, 202421.7421.7421.7421.7420.25-
Oct 24, 202421.6121.6121.6121.6120.13-
Oct 23, 202421.3121.3121.3121.3119.85-
Oct 22, 202421.6521.6521.6521.6520.16-
Oct 21, 202421.6521.6521.6521.6520.16-
Oct 18, 202421.6221.6221.6221.6220.14-
Oct 17, 202421.4121.4121.4121.4119.94-
Oct 16, 202421.4121.4121.4121.4119.94-
Oct 15, 202421.2921.2921.2921.2919.83-
Oct 14, 202421.4621.4621.4621.4619.99-
Oct 11, 202421.3421.3421.3421.3419.88-
Oct 10, 202421.3521.3521.3521.3519.88-
Oct 9, 202421.3621.3621.3621.3619.89-
Oct 8, 202421.3321.3321.3321.3319.87-
Oct 7, 202421.0421.0421.0421.0419.60-
Oct 4, 202421.3021.3021.3021.3019.84-
Oct 3, 202420.9820.9820.9820.9819.54-
Oct 2, 202421.0721.0721.0721.0719.62-
Oct 1, 202421.1121.1121.1121.1119.66-
Sep 30, 202421.2921.2921.2921.2919.83-
Sep 27, 202421.2621.2621.2621.2619.80-
Sep 26, 202421.2821.2821.2821.2819.82-
Sep 25, 202421.1521.1521.1521.1519.70-
Sep 24, 202421.1621.1621.1621.1619.71-
Sep 23, 202421.0621.0621.0621.0619.61-
Sep 20, 202420.9820.9820.9820.9819.54-
Sep 19, 202421.1221.1221.1221.1219.67-
Sep 18, 202420.6420.6420.6420.6419.22-
Sep 17, 202420.7520.7520.7520.7519.33-
Sep 16, 202420.7320.7320.7320.7319.31-
Sep 13, 202420.6720.6720.6720.6719.25-
Sep 12, 202420.6020.6020.6020.6019.19-
Sep 11, 202420.3720.3720.3720.3718.97-
Sep 10, 202420.0220.0220.0220.0218.65-
Sep 9, 202419.7919.7919.7919.7918.43-
Sep 6, 202419.5319.5319.5319.5318.19-
Sep 5, 202420.0220.0220.0220.0218.65-
Sep 4, 202419.9819.9819.9819.9818.61-
Sep 3, 202419.9419.9419.9419.9418.57-
Aug 30, 202420.5120.5120.5120.5119.10-
Aug 29, 202420.2820.2820.2820.2818.89-
Aug 28, 202420.3220.3220.3220.3218.93-
Aug 27, 202420.5320.5320.5320.5319.12-
Aug 26, 202420.5220.5220.5220.5219.11-
Aug 23, 202420.6520.6520.6520.6519.23-
Aug 22, 202420.3820.3820.3820.3818.98-
Aug 21, 202420.7020.7020.7020.7019.28-
Aug 20, 202420.5920.5920.5920.5919.18-
Aug 19, 202420.6820.6820.6820.6819.26-
Aug 16, 202420.4220.4220.4220.4219.02-
Aug 15, 202420.3420.3420.3420.3418.94-
Aug 14, 202419.8619.8619.8619.8618.50-
Aug 13, 202419.8419.8419.8419.8418.48-
Aug 12, 202419.3219.3219.3219.3217.99-
Aug 9, 202419.3419.3419.3419.3418.01-
Aug 8, 202419.2219.2219.2219.2217.90-
Aug 7, 202418.7318.7318.7318.7317.44-
Aug 6, 202418.9318.9318.9318.9317.63-
Aug 5, 202418.6918.6918.6918.6917.41-
Aug 2, 202419.3219.3219.3219.3217.99-
Aug 1, 202419.8419.8419.8419.8418.48-
Jul 31, 202420.1820.1820.1820.1818.80-
Jul 30, 202419.7019.7019.7019.7018.35-
Jul 29, 202419.9019.9019.9019.9018.53-
Jul 26, 202419.8119.8119.8119.8118.45-
Jul 25, 202419.6219.6219.6219.6218.27-
Jul 24, 202419.6919.6919.6919.6918.34-
Jul 23, 202420.4720.4720.4720.4719.07-
Jul 22, 202420.5020.5020.5020.5019.09-
Jul 19, 202420.1520.1520.1520.1518.77-
Jul 18, 202420.2920.2920.2920.2918.90-
Jul 17, 202420.4420.4420.4420.4419.04-
Jul 16, 202420.9320.9320.9320.9319.49-
Jul 15, 202420.8320.8320.8320.8319.40-
Jul 12, 202420.8620.8620.8620.8619.43-
Jul 11, 202420.7620.7620.7620.7619.34-
Jul 10, 202421.1921.1921.1921.1919.74-
Jul 9, 202421.0221.0221.0221.0219.58-
Jul 8, 202421.0321.0321.0321.0319.59-
Jul 5, 202421.0821.0821.0821.0819.63-
Jul 3, 202420.8520.8520.8520.8519.42-
Jul 2, 202420.6720.6720.6720.6719.25-
Jul 1, 202420.4820.4820.4820.4819.07-
Jun 28, 202420.3420.3420.3420.3418.94-
Jun 27, 202420.5020.5020.5020.5019.09-
Jun 26, 202420.4420.4420.4420.4419.04-
Jun 25, 202420.3420.3420.3420.3418.94-
Jun 24, 202420.1020.1020.1020.1018.72-
Jun 21, 202420.3020.3020.3020.3018.91-
Jun 20, 202420.3020.3020.3020.3018.91-
Jun 18, 202420.3520.3520.3520.3518.95-
Jun 17, 202420.3320.3320.3320.3318.93-
Jun 14, 202420.1620.1620.1620.1618.78-
Jun 13, 202420.1420.1420.1420.1418.76-
Jun 12, 202420.1320.1320.1320.1318.75-
Jun 11, 202419.8819.8819.8819.8818.52-
Jun 10, 202419.9419.9419.9419.9418.57-
Jun 7, 202419.9119.9119.9119.9118.54-
Jun 6, 202419.9619.9619.9619.9618.59-
Jun 5, 202419.8519.8519.8519.8518.49-
Jun 4, 202419.5319.5319.5319.5318.19-
Jun 3, 202419.4219.4219.4219.4218.09-
May 31, 202419.2219.2219.2219.2217.90-
May 30, 202419.1119.1119.1119.1117.80-
May 29, 202419.4419.4419.4419.4418.11-
May 28, 202419.5419.5419.5419.5418.20-
May 24, 202419.4819.4819.4819.4818.14-
May 23, 202419.3319.3319.3319.3318.00-
May 22, 202419.4519.4519.4519.4518.12-
May 21, 202419.5219.5219.5219.5218.18-
May 20, 202419.4719.4719.4719.4718.13-
May 17, 202419.4019.4019.4019.4018.07-
May 16, 202419.3319.3319.3319.3318.00-
May 15, 202419.3319.3319.3319.3318.00-
May 14, 202419.1819.1819.1819.1817.86-
May 13, 202419.0519.0519.0519.0517.74-
May 10, 202419.0319.0319.0319.0317.72-
May 9, 202419.0519.0519.0519.0517.74-
May 8, 202419.0119.0119.0119.0117.71-
May 7, 202419.0819.0819.0819.0817.77-
May 6, 202419.1719.1719.1719.1717.85-
May 3, 202418.9018.9018.9018.9017.60-
May 2, 202418.6918.6918.6918.6917.41-
May 1, 202418.4218.4218.4218.4217.16-
Apr 30, 202418.4518.4518.4518.4517.18-
Apr 29, 202418.8218.8218.8218.8217.53-
Apr 26, 202418.6918.6918.6918.6917.41-
Apr 25, 202418.3918.3918.3918.3917.13-
Apr 24, 202418.5518.5518.5518.5517.28-
Apr 23, 202418.5818.5818.5818.5817.31-
Apr 22, 202418.2918.2918.2918.2917.03-
Apr 19, 202418.1618.1618.1618.1616.91-
Apr 18, 202418.5318.5318.5318.5317.26-
Apr 17, 202418.6418.6418.6418.6417.36-
Apr 16, 202418.8018.8018.8018.8017.51-
Apr 15, 202418.7818.7818.7818.7817.49-
Apr 12, 202419.1519.1519.1519.1517.84-
Apr 11, 202419.4619.4619.4619.4618.12-
Apr 10, 202419.2819.2819.2819.2817.96-
Apr 9, 202419.4319.4319.4319.4318.10-
Apr 8, 202419.4219.4219.4219.4218.09-

Related Tickers