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

Loomis Sayles Growth Fund (LGRRX)

21.61
+0.08
+(0.37%)
At close: 8:01:26 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202521.5321.5321.5321.5321.53-
Apr 3, 202522.9122.9122.9122.9122.91-
Apr 2, 202524.2524.2524.2524.2524.25-
Apr 1, 202524.0424.0424.0424.0424.04-
Mar 31, 202523.8823.8823.8823.8823.88-
Mar 28, 202523.9623.9623.9623.9623.96-
Mar 27, 202524.6824.6824.6824.6824.68-
Mar 26, 202524.7724.7724.7724.7724.77-
Mar 25, 202525.3625.3625.3625.3625.36-
Mar 24, 202525.1925.1925.1925.1925.19-
Mar 21, 202524.6124.6124.6124.6124.61-
Mar 20, 202524.4824.4824.4824.4824.48-
Mar 19, 202524.5224.5224.5224.5224.52-
Mar 18, 202524.1124.1124.1124.1124.11-
Mar 17, 202524.5124.5124.5124.5124.51-
Mar 14, 202524.4024.4024.4024.4024.40-
Mar 13, 202523.8423.8423.8423.8423.84-
Mar 12, 202524.3024.3024.3024.3024.30-
Mar 11, 202523.8423.8423.8423.8423.84-
Mar 10, 202523.8323.8323.8323.8323.83-
Mar 7, 202524.8124.8124.8124.8124.81-
Mar 6, 202524.7724.7724.7724.7724.77-
Mar 5, 202525.6025.6025.6025.6025.60-
Mar 4, 202525.1525.1525.1525.1525.15-
Mar 3, 202525.5125.5125.5125.5125.51-
Feb 28, 202526.1026.1026.1026.1026.10-
Feb 27, 202525.7125.7125.7125.7125.71-
Feb 26, 202526.3226.3226.3226.3226.32-
Feb 25, 202526.2426.2426.2426.2426.24-
Feb 24, 202526.6126.6126.6126.6126.61-
Feb 21, 202526.8126.8126.8126.8126.81-
Feb 20, 202527.4427.4427.4427.4427.44-
Feb 19, 202527.6727.6727.6727.6727.67-
Feb 18, 202527.5927.5927.5927.5927.59-
Feb 14, 202527.5727.5727.5727.5727.57-
Feb 13, 202527.5027.5027.5027.5027.50-
Feb 12, 202527.0927.0927.0927.0927.09-
Feb 11, 202527.0827.0827.0827.0827.08-
Feb 10, 202527.3727.3727.3727.3727.37-
Feb 7, 202527.2227.2227.2227.2227.22-
Feb 6, 202527.5427.5427.5427.5427.54-
Feb 5, 202527.4927.4927.4927.4927.49-
Feb 4, 202527.4227.4227.4227.4227.42-
Feb 3, 202527.1727.1727.1727.1727.17-
Jan 31, 202527.4327.4327.4327.4327.43-
Jan 30, 202527.4927.4927.4927.4927.49-
Jan 29, 202527.2027.2027.2027.2027.20-
Jan 28, 202527.3927.3927.3927.3927.39-
Jan 27, 202526.9126.9126.9126.9126.91-
Jan 24, 202527.5627.5627.5627.5627.56-
Jan 23, 202527.6427.6427.6427.6427.64-
Jan 22, 202527.4427.4427.4427.4427.44-
Jan 21, 202527.0227.0227.0227.0227.02-
Jan 17, 202526.6126.6126.6126.6126.61-
Jan 16, 202526.2926.2926.2926.2926.29-
Jan 15, 202526.4826.4826.4826.4826.48-
Jan 14, 202525.8225.8225.8225.8225.82-
Jan 13, 202525.9925.9925.9925.9925.99-
Jan 10, 202526.0126.0126.0126.0126.01-
Jan 8, 202526.4926.4926.4926.4926.49-
Jan 7, 202526.4826.4826.4826.4826.48-
Jan 6, 202526.9626.9626.9626.9626.96-
Jan 3, 202526.7126.7126.7126.7126.71-
Jan 2, 202526.2626.2626.2626.2626.26-
Dec 31, 202426.3626.3626.3626.3626.36-
Dec 30, 202426.5726.5726.5726.5726.57-
Dec 27, 202426.9126.9126.9126.9126.91-
Dec 26, 202427.3127.3127.3127.3127.31-
Dec 24, 202427.4127.4127.4127.4127.41-
Dec 23, 202426.9526.9526.9526.9526.95-
Dec 20, 202426.6726.6726.6726.6726.67-
Dec 19, 202426.6626.6626.6626.6626.66-
Dec 18, 2024 0.00 Dividend
Dec 18, 202426.6526.6526.6526.6526.65-
Dec 18, 2024 1.68 Capital Gains
Dec 17, 202429.4229.4229.4229.4227.75-
Dec 16, 202429.3629.3629.3629.3627.69-
Dec 13, 202429.0729.0729.0729.0727.41-
Dec 12, 202429.1729.1729.1729.1727.51-
Dec 11, 202429.3929.3929.3929.3927.72-
Dec 10, 202428.7828.7828.7828.7827.14-
Dec 9, 202428.8228.8228.8228.8227.18-
Dec 6, 202428.9528.9528.9528.9527.30-
Dec 5, 202428.5928.5928.5928.5926.96-
Dec 4, 202428.5928.5928.5928.5926.96-
Dec 3, 202428.1228.1228.1228.1226.52-
Dec 2, 202428.0928.0928.0928.0926.49-
Nov 29, 202427.8327.8327.8327.8326.25-
Nov 27, 202427.5527.5527.5527.5525.98-
Nov 26, 202427.7827.7827.7827.7826.20-
Nov 25, 202427.6327.6327.6327.6326.06-
Nov 22, 202427.7527.7527.7527.7526.17-
Nov 21, 202427.6627.6627.6627.6626.09-
Nov 20, 202427.6227.6227.6227.6226.05-
Nov 19, 202427.6727.6727.6727.6726.09-
Nov 18, 202427.3627.3627.3627.3625.80-
Nov 15, 202427.1427.1427.1427.1425.59-
Nov 14, 202427.5927.5927.5927.5926.02-
Nov 13, 202427.9027.9027.9027.9026.31-
Nov 12, 202427.8827.8827.8827.8826.29-
Nov 11, 202427.8827.8827.8827.8826.29-
Nov 8, 202427.5627.5627.5627.5625.99-
Nov 7, 202427.3927.3927.3927.3925.83-
Nov 6, 202426.9326.9326.9326.9325.40-
Nov 5, 202426.1826.1826.1826.1824.69-
Nov 4, 202425.8525.8525.8525.8524.38-
Nov 1, 202425.9025.9025.9025.9024.43-
Oct 31, 202425.6425.6425.6425.6424.18-
Oct 30, 202426.2926.2926.2926.2924.79-
Oct 29, 202426.2926.2926.2926.2924.79-
Oct 28, 202426.1626.1626.1626.1624.67-
Oct 25, 202426.1826.1826.1826.1824.69-
Oct 24, 202426.0326.0326.0326.0324.55-
Oct 23, 202425.6625.6625.6625.6624.20-
Oct 22, 202426.0726.0726.0726.0724.59-
Oct 21, 202426.0726.0726.0726.0724.59-
Oct 18, 202426.0326.0326.0326.0324.55-
Oct 17, 202425.7825.7825.7825.7824.31-
Oct 16, 202425.7725.7725.7725.7724.30-
Oct 15, 202425.6425.6425.6425.6424.18-
Oct 14, 202425.8425.8425.8425.8424.37-
Oct 11, 202425.7025.7025.7025.7024.24-
Oct 10, 202425.7025.7025.7025.7024.24-
Oct 9, 202425.7125.7125.7125.7124.25-
Oct 8, 202425.6725.6725.6725.6724.21-
Oct 7, 202425.3325.3325.3325.3323.89-
Oct 4, 202425.6425.6425.6425.6424.18-
Oct 3, 202425.2625.2625.2625.2623.82-
Oct 2, 202425.3625.3625.3625.3623.92-
Oct 1, 202425.4125.4125.4125.4123.96-
Sep 30, 202425.6325.6325.6325.6324.17-
Sep 27, 202425.5825.5825.5825.5824.12-
Sep 26, 202425.6125.6125.6125.6124.15-
Sep 25, 202425.4625.4625.4625.4624.01-
Sep 24, 202425.4625.4625.4625.4624.01-
Sep 23, 202425.3425.3425.3425.3423.90-
Sep 20, 202425.2525.2525.2525.2523.81-
Sep 19, 202425.4125.4125.4125.4123.96-
Sep 18, 202424.8424.8424.8424.8423.43-
Sep 17, 202424.9724.9724.9724.9723.55-
Sep 16, 202424.9524.9524.9524.9523.53-
Sep 13, 202424.8724.8724.8724.8723.45-
Sep 12, 202424.7824.7824.7824.7823.37-
Sep 11, 202424.5024.5024.5024.5023.11-
Sep 10, 202424.0924.0924.0924.0922.72-
Sep 9, 202423.8023.8023.8023.8022.44-
Sep 6, 202423.5023.5023.5023.5022.16-
Sep 5, 202424.0924.0924.0924.0922.72-
Sep 4, 202424.0324.0324.0324.0322.66-
Sep 3, 202423.9923.9923.9923.9922.62-
Aug 30, 202424.6724.6724.6724.6723.27-
Aug 29, 202424.4024.4024.4024.4023.01-
Aug 28, 202424.4424.4424.4424.4423.05-
Aug 27, 202424.6924.6924.6924.6923.28-
Aug 26, 202424.6824.6824.6824.6823.27-
Aug 23, 202424.8424.8424.8424.8423.43-
Aug 22, 202424.5124.5124.5124.5123.11-
Aug 21, 202424.8924.8924.8924.8923.47-
Aug 20, 202424.7724.7724.7724.7723.36-
Aug 19, 202424.8724.8724.8724.8723.45-
Aug 16, 202424.5524.5524.5524.5523.15-
Aug 15, 202424.4624.4624.4624.4623.07-
Aug 14, 202423.8823.8823.8823.8822.52-
Aug 13, 202423.8623.8623.8623.8622.50-
Aug 12, 202423.2323.2323.2323.2321.91-
Aug 9, 202423.2623.2623.2623.2621.94-
Aug 8, 202423.1123.1123.1123.1121.79-
Aug 7, 202422.5222.5222.5222.5221.24-
Aug 6, 202422.7622.7622.7622.7621.46-
Aug 5, 202422.4722.4722.4722.4721.19-
Aug 2, 202423.2223.2223.2223.2221.90-
Aug 1, 202423.8423.8423.8423.8422.48-
Jul 31, 202424.2624.2624.2624.2622.88-
Jul 30, 202423.6823.6823.6823.6822.33-
Jul 29, 202423.9223.9223.9223.9222.56-
Jul 26, 202423.8123.8123.8123.8122.45-
Jul 25, 202423.5823.5823.5823.5822.24-
Jul 24, 202423.6623.6623.6623.6622.31-
Jul 23, 202424.6024.6024.6024.6023.20-
Jul 22, 202424.6424.6424.6424.6423.24-
Jul 19, 202424.2224.2224.2224.2222.84-
Jul 18, 202424.3924.3924.3924.3923.00-
Jul 17, 202424.5724.5724.5724.5723.17-
Jul 16, 202425.1625.1625.1625.1623.73-
Jul 15, 202425.0325.0325.0325.0323.60-
Jul 12, 202425.0625.0625.0625.0623.63-
Jul 11, 202424.9524.9524.9524.9523.53-
Jul 10, 202425.4625.4625.4625.4624.01-
Jul 9, 202425.2525.2525.2525.2523.81-
Jul 8, 202425.2725.2725.2725.2723.83-
Jul 5, 202425.3325.3325.3325.3323.89-
Jul 3, 202425.0525.0525.0525.0523.62-
Jul 2, 202424.8324.8324.8324.8323.42-
Jul 1, 202424.6124.6124.6124.6123.21-
Jun 28, 202424.4324.4324.4324.4323.04-
Jun 27, 202424.6324.6324.6324.6323.23-
Jun 26, 202424.5624.5624.5624.5623.16-
Jun 25, 202424.4324.4324.4324.4323.04-
Jun 24, 202424.1424.1424.1424.1422.77-
Jun 21, 202424.3824.3824.3824.3822.99-
Jun 20, 202424.3824.3824.3824.3822.99-
Jun 18, 202424.4524.4524.4524.4523.06-
Jun 17, 202424.4224.4224.4224.4223.03-
Jun 14, 202424.2124.2124.2124.2122.83-
Jun 13, 202424.1824.1824.1824.1822.80-
Jun 12, 202424.1824.1824.1824.1822.80-
Jun 11, 202423.8723.8723.8723.8722.51-
Jun 10, 202423.9523.9523.9523.9522.59-
Jun 7, 202423.9123.9123.9123.9122.55-
Jun 6, 202423.9623.9623.9623.9622.60-
Jun 5, 202423.8423.8423.8423.8422.48-
Jun 4, 202423.4523.4523.4523.4522.11-
Jun 3, 202423.3223.3223.3223.3221.99-
May 31, 202423.0723.0723.0723.0721.76-
May 30, 202422.9522.9522.9522.9521.64-
May 29, 202423.3423.3423.3423.3422.01-
May 28, 202423.4623.4623.4623.4622.12-
May 24, 202423.3823.3823.3823.3822.05-
May 23, 202423.2123.2123.2123.2121.89-
May 22, 202423.3523.3523.3523.3522.02-
May 21, 202423.4323.4323.4323.4322.10-
May 20, 202423.3723.3723.3723.3722.04-
May 17, 202423.2823.2823.2823.2821.95-
May 16, 202423.2023.2023.2023.2021.88-
May 15, 202423.2023.2023.2023.2021.88-
May 14, 202423.0123.0123.0123.0121.70-
May 13, 202422.8622.8622.8622.8621.56-
May 10, 202422.8422.8422.8422.8421.54-
May 9, 202422.8722.8722.8722.8721.57-
May 8, 202422.8122.8122.8122.8121.51-
May 7, 202422.9022.9022.9022.9021.60-
May 6, 202423.0023.0023.0023.0021.69-
May 3, 202422.6822.6822.6822.6821.39-
May 2, 202422.4322.4322.4322.4321.15-
May 1, 202422.1022.1022.1022.1020.84-
Apr 30, 202422.1422.1422.1422.1420.88-
Apr 29, 202422.5722.5722.5722.5721.28-
Apr 26, 202422.4222.4222.4222.4221.14-
Apr 25, 202422.0722.0722.0722.0720.81-
Apr 24, 202422.2522.2522.2522.2520.98-
Apr 23, 202422.2922.2922.2922.2921.02-
Apr 22, 202421.9421.9421.9421.9420.69-
Apr 19, 202421.7821.7821.7821.7820.54-
Apr 18, 202422.2322.2322.2322.2320.96-
Apr 17, 202422.3522.3522.3522.3521.08-
Apr 16, 202422.5522.5522.5522.5521.27-
Apr 15, 202422.5222.5222.5222.5221.24-
Apr 12, 202422.9722.9722.9722.9721.66-
Apr 11, 202423.3423.3423.3423.3422.01-
Apr 10, 202423.1223.1223.1223.1221.80-
Apr 9, 202423.3023.3023.3023.3021.97-
Apr 8, 202423.2923.2923.2923.2921.96-

Related Tickers