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

Loomis Sayles Growth Fund (LGRNX)

24.34
+0.09
+(0.37%)
At close: 8:01:26 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202524.2524.2524.2524.2524.25-
Apr 3, 202525.8125.8125.8125.8125.81-
Apr 2, 202527.3227.3227.3227.3227.32-
Apr 1, 202527.0827.0827.0827.0827.08-
Mar 31, 202526.9026.9026.9026.9026.90-
Mar 28, 202526.9926.9926.9926.9926.99-
Mar 27, 202527.8027.8027.8027.8027.80-
Mar 26, 202527.9027.9027.9027.9027.90-
Mar 25, 202528.5628.5628.5628.5628.56-
Mar 24, 202528.3728.3728.3728.3728.37-
Mar 21, 202527.7127.7127.7127.7127.71-
Mar 20, 202527.5727.5727.5727.5727.57-
Mar 19, 202527.6227.6227.6227.6227.62-
Mar 18, 202527.1527.1527.1527.1527.15-
Mar 17, 202527.6127.6127.6127.6127.61-
Mar 14, 202527.4827.4827.4827.4827.48-
Mar 13, 202526.8526.8526.8526.8526.85-
Mar 12, 202527.3727.3727.3727.3727.37-
Mar 11, 202526.8526.8526.8526.8526.85-
Mar 10, 202526.8426.8426.8426.8426.84-
Mar 7, 202527.9327.9327.9327.9327.93-
Mar 6, 202527.9027.9027.9027.9027.90-
Mar 5, 202528.8328.8328.8328.8328.83-
Mar 4, 202528.3228.3228.3228.3228.32-
Mar 3, 202528.7328.7328.7328.7328.73-
Feb 28, 202529.4029.4029.4029.4029.40-
Feb 27, 202528.9428.9428.9428.9428.94-
Feb 26, 202529.6329.6329.6329.6329.63-
Feb 25, 202529.5429.5429.5429.5429.54-
Feb 24, 202529.9729.9729.9729.9729.97-
Feb 21, 202530.1930.1930.1930.1930.19-
Feb 20, 202530.8930.8930.8930.8930.89-
Feb 19, 202531.1631.1631.1631.1631.16-
Feb 18, 202531.0731.0731.0731.0731.07-
Feb 14, 202531.0431.0431.0431.0431.04-
Feb 13, 202530.9630.9630.9630.9630.96-
Feb 12, 202530.5030.5030.5030.5030.50-
Feb 11, 202530.4930.4930.4930.4930.49-
Feb 10, 202530.8130.8130.8130.8130.81-
Feb 7, 202530.6430.6430.6430.6430.64-
Feb 6, 202531.0031.0031.0031.0031.00-
Feb 5, 202530.9530.9530.9530.9530.95-
Feb 4, 202530.8730.8730.8730.8730.87-
Feb 3, 202530.5930.5930.5930.5930.59-
Jan 31, 202530.8730.8730.8730.8730.87-
Jan 30, 202530.9430.9430.9430.9430.94-
Jan 29, 202530.6130.6130.6130.6130.61-
Jan 28, 202530.8330.8330.8330.8330.83-
Jan 27, 202530.2930.2930.2930.2930.29-
Jan 24, 202531.0231.0231.0231.0231.02-
Jan 23, 202531.1131.1131.1131.1131.11-
Jan 22, 202530.8930.8930.8930.8930.89-
Jan 21, 202530.4130.4130.4130.4130.41-
Jan 17, 202529.9529.9529.9529.9529.95-
Jan 16, 202529.5929.5929.5929.5929.59-
Jan 15, 202529.8029.8029.8029.8029.80-
Jan 14, 202529.0729.0729.0729.0729.07-
Jan 13, 202529.2529.2529.2529.2529.25-
Jan 10, 202529.2829.2829.2829.2829.28-
Jan 8, 202529.8229.8229.8229.8229.82-
Jan 7, 202529.8029.8029.8029.8029.80-
Jan 6, 202530.3530.3530.3530.3530.35-
Jan 3, 202530.0630.0630.0630.0630.06-
Jan 2, 202529.5629.5629.5629.5629.56-
Dec 31, 202429.6629.6629.6629.6629.66-
Dec 30, 202429.9029.9029.9029.9029.90-
Dec 27, 202430.2830.2830.2830.2830.28-
Dec 26, 202430.7430.7430.7430.7430.74-
Dec 24, 202430.8430.8430.8430.8430.84-
Dec 23, 202430.3330.3330.3330.3330.33-
Dec 20, 202430.0230.0230.0230.0230.02-
Dec 19, 202430.0030.0030.0030.0030.00-
Dec 18, 2024 0.00 Dividend
Dec 18, 202429.9929.9929.9929.9929.99-
Dec 18, 2024 1.68 Capital Gains
Dec 17, 202432.8932.8932.8932.8931.21-
Dec 16, 202432.8232.8232.8232.8231.15-
Dec 13, 202432.4932.4932.4932.4930.84-
Dec 12, 202432.6032.6032.6032.6030.94-
Dec 11, 202432.8532.8532.8532.8531.18-
Dec 10, 202432.1732.1732.1732.1730.53-
Dec 9, 202432.2132.2132.2132.2130.57-
Dec 6, 202432.3532.3532.3532.3530.70-
Dec 5, 202431.9631.9631.9631.9630.33-
Dec 4, 202431.9631.9631.9631.9630.33-
Dec 3, 202431.4331.4331.4331.4329.83-
Dec 2, 202431.4031.4031.4031.4029.80-
Nov 29, 202431.1131.1131.1131.1129.53-
Nov 27, 202430.7930.7930.7930.7929.22-
Nov 26, 202431.0531.0531.0531.0529.47-
Nov 25, 202430.8830.8830.8830.8829.31-
Nov 22, 202431.0131.0131.0131.0129.43-
Nov 21, 202430.9130.9130.9130.9129.34-
Nov 20, 202430.8630.8630.8630.8629.29-
Nov 19, 202430.9330.9330.9330.9329.35-
Nov 18, 202430.5830.5830.5830.5829.02-
Nov 15, 202430.3330.3330.3330.3328.79-
Nov 14, 202430.8330.8330.8330.8329.26-
Nov 13, 202431.1831.1831.1831.1829.59-
Nov 12, 202431.1631.1631.1631.1629.57-
Nov 11, 202431.1531.1531.1531.1529.56-
Nov 8, 202430.7930.7930.7930.7929.22-
Nov 7, 202430.6130.6130.6130.6129.05-
Nov 6, 202430.0930.0930.0930.0928.56-
Nov 5, 202429.2529.2529.2529.2527.76-
Nov 4, 202428.8828.8828.8828.8827.41-
Nov 1, 202428.9428.9428.9428.9427.47-
Oct 31, 202428.6528.6528.6528.6527.19-
Oct 30, 202429.3729.3729.3729.3727.87-
Oct 29, 202429.3729.3729.3729.3727.87-
Oct 28, 202429.2329.2329.2329.2327.74-
Oct 25, 202429.2529.2529.2529.2527.76-
Oct 24, 202429.0829.0829.0829.0827.60-
Oct 23, 202428.6728.6728.6728.6727.21-
Oct 22, 202429.1329.1329.1329.1327.65-
Oct 21, 202429.1329.1329.1329.1327.65-
Oct 18, 202429.0829.0829.0829.0827.60-
Oct 17, 202428.8128.8128.8128.8127.34-
Oct 16, 202428.8028.8028.8028.8027.33-
Oct 15, 202428.6428.6428.6428.6427.18-
Oct 14, 202428.8728.8728.8728.8727.40-
Oct 11, 202428.7128.7128.7128.7127.25-
Oct 10, 202428.7128.7128.7128.7127.25-
Oct 9, 202428.7228.7228.7228.7227.26-
Oct 8, 202428.6828.6828.6828.6827.22-
Oct 7, 202428.3028.3028.3028.3026.86-
Oct 4, 202428.6528.6528.6528.6527.19-
Oct 3, 202428.2128.2128.2128.2126.77-
Oct 2, 202428.3228.3228.3228.3226.88-
Oct 1, 202428.3828.3828.3828.3826.93-
Sep 30, 202428.6328.6328.6328.6327.17-
Sep 27, 202428.5828.5828.5828.5827.12-
Sep 26, 202428.6128.6128.6128.6127.15-
Sep 25, 202428.4428.4428.4428.4426.99-
Sep 24, 202428.4428.4428.4428.4426.99-
Sep 23, 202428.3128.3128.3128.3126.87-
Sep 20, 202428.2028.2028.2028.2026.76-
Sep 19, 202428.3828.3828.3828.3826.93-
Sep 18, 202427.7427.7427.7427.7426.33-
Sep 17, 202427.8927.8927.8927.8926.47-
Sep 16, 202427.8627.8627.8627.8626.44-
Sep 13, 202427.7827.7827.7827.7826.37-
Sep 12, 202427.6827.6827.6827.6826.27-
Sep 11, 202427.3727.3727.3727.3725.98-
Sep 10, 202426.9026.9026.9026.9025.53-
Sep 9, 202426.5826.5826.5826.5825.23-
Sep 6, 202426.2426.2426.2426.2424.90-
Sep 5, 202426.9026.9026.9026.9025.53-
Sep 4, 202426.8426.8426.8426.8425.47-
Sep 3, 202426.7926.7926.7926.7925.43-
Aug 30, 202427.5527.5527.5527.5526.15-
Aug 29, 202427.2527.2527.2527.2525.86-
Aug 28, 202427.2927.2927.2927.2925.90-
Aug 27, 202427.5727.5727.5727.5726.17-
Aug 26, 202427.5627.5627.5627.5626.16-
Aug 23, 202427.7427.7427.7427.7426.33-
Aug 22, 202427.3627.3627.3627.3625.97-
Aug 21, 202427.7927.7927.7927.7926.37-
Aug 20, 202427.6527.6527.6527.6526.24-
Aug 19, 202427.7727.7727.7727.7726.36-
Aug 16, 202427.4127.4127.4127.4126.01-
Aug 15, 202427.3127.3127.3127.3125.92-
Aug 14, 202426.6626.6626.6626.6625.30-
Aug 13, 202426.6426.6426.6426.6425.28-
Aug 12, 202425.9425.9425.9425.9424.62-
Aug 9, 202425.9725.9725.9725.9724.65-
Aug 8, 202425.8025.8025.8025.8024.49-
Aug 7, 202425.1425.1425.1425.1423.86-
Aug 6, 202425.4125.4125.4125.4124.12-
Aug 5, 202425.0825.0825.0825.0823.80-
Aug 2, 202425.9325.9325.9325.9324.61-
Aug 1, 202426.6226.6226.6226.6225.26-
Jul 31, 202427.0927.0927.0927.0925.71-
Jul 30, 202426.4326.4326.4326.4325.08-
Jul 29, 202426.7026.7026.7026.7025.34-
Jul 26, 202426.5826.5826.5826.5825.23-
Jul 25, 202426.3226.3226.3226.3224.98-
Jul 24, 202426.4226.4226.4226.4225.07-
Jul 23, 202427.4627.4627.4627.4626.06-
Jul 22, 202427.5127.5127.5127.5126.11-
Jul 19, 202427.0327.0327.0327.0325.65-
Jul 18, 202427.2227.2227.2227.2225.83-
Jul 17, 202427.4227.4227.4227.4226.02-
Jul 16, 202428.0828.0828.0828.0826.65-
Jul 15, 202427.9427.9427.9427.9426.52-
Jul 12, 202427.9727.9727.9727.9726.55-
Jul 11, 202427.8427.8427.8427.8426.42-
Jul 10, 202428.4228.4228.4228.4226.97-
Jul 9, 202428.1928.1928.1928.1926.75-
Jul 8, 202428.2028.2028.2028.2026.76-
Jul 5, 202428.2728.2728.2728.2726.83-
Jul 3, 202427.9627.9627.9627.9626.54-
Jul 2, 202427.7127.7127.7127.7126.30-
Jul 1, 202427.4627.4627.4627.4626.06-
Jun 28, 202427.2727.2727.2727.2725.88-
Jun 27, 202427.4927.4927.4927.4926.09-
Jun 26, 202427.4127.4127.4127.4126.01-
Jun 25, 202427.2727.2727.2727.2725.88-
Jun 24, 202426.9426.9426.9426.9425.57-
Jun 21, 202427.2127.2127.2127.2125.82-
Jun 20, 202427.2127.2127.2127.2125.82-
Jun 18, 202427.2827.2827.2827.2825.89-
Jun 17, 202427.2527.2527.2527.2525.86-
Jun 14, 202427.0227.0227.0227.0225.64-
Jun 13, 202426.9826.9826.9826.9825.61-
Jun 12, 202426.9826.9826.9826.9825.61-
Jun 11, 202426.6426.6426.6426.6425.28-
Jun 10, 202426.7226.7226.7226.7225.36-
Jun 7, 202426.6826.6826.6826.6825.32-
Jun 6, 202426.7426.7426.7426.7425.38-
Jun 5, 202426.6026.6026.6026.6025.25-
Jun 4, 202426.1626.1626.1626.1624.83-
Jun 3, 202426.0226.0226.0226.0224.69-
May 31, 202425.7425.7425.7425.7424.43-
May 30, 202425.6025.6025.6025.6024.30-
May 29, 202426.0426.0426.0426.0424.71-
May 28, 202426.1826.1826.1826.1824.85-
May 24, 202426.0926.0926.0926.0924.76-
May 23, 202425.8925.8925.8925.8924.57-
May 22, 202426.0526.0526.0526.0524.72-
May 21, 202426.1426.1426.1426.1424.81-
May 20, 202426.0726.0726.0726.0724.74-
May 17, 202425.9725.9725.9725.9724.65-
May 16, 202425.8825.8825.8825.8824.56-
May 15, 202425.8925.8925.8925.8924.57-
May 14, 202425.6725.6725.6725.6724.36-
May 13, 202425.5125.5125.5125.5124.21-
May 10, 202425.4825.4825.4825.4824.18-
May 9, 202425.5125.5125.5125.5124.21-
May 8, 202425.4525.4525.4525.4524.15-
May 7, 202425.5425.5425.5425.5424.24-
May 6, 202425.6625.6625.6625.6624.35-
May 3, 202425.2925.2925.2925.2924.00-
May 2, 202425.0125.0125.0125.0123.74-
May 1, 202424.6524.6524.6524.6523.39-
Apr 30, 202424.7024.7024.7024.7023.44-
Apr 29, 202425.1825.1825.1825.1823.90-
Apr 26, 202425.0125.0125.0125.0123.74-
Apr 25, 202424.6124.6124.6124.6123.36-
Apr 24, 202424.8224.8224.8224.8223.56-
Apr 23, 202424.8624.8624.8624.8623.59-
Apr 22, 202424.4724.4724.4724.4723.22-
Apr 19, 202424.2924.2924.2924.2923.05-
Apr 18, 202424.7924.7924.7924.7923.53-
Apr 17, 202424.9324.9324.9324.9323.66-
Apr 16, 202425.1425.1425.1425.1423.86-
Apr 15, 202425.1225.1225.1225.1223.84-
Apr 12, 202425.6225.6225.6225.6224.32-
Apr 11, 202426.0326.0326.0326.0324.70-
Apr 10, 202425.7825.7825.7825.7824.47-
Apr 9, 202425.9925.9925.9925.9924.67-
Apr 8, 202425.9725.9725.9725.9724.65-

Related Tickers