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

Loomis Sayles Bond N (LSBNX)

11.83
-0.06
(-0.50%)
At close: April 4 at 8:01:27 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202511.8311.8311.8311.8311.83-
Apr 3, 202511.8911.8911.8911.8911.89-
Apr 2, 202511.8711.8711.8711.8711.87-
Apr 1, 202511.8811.8811.8811.8811.88-
Mar 31, 202511.8611.8611.8611.8611.86-
Mar 28, 202511.8511.8511.8511.8511.85-
Mar 27, 2025 0.05 Dividend
Mar 27, 202511.8211.8211.8211.8211.82-
Mar 26, 202511.8811.8811.8811.8811.83-
Mar 25, 202511.9011.9011.9011.9011.85-
Mar 24, 202511.8911.8911.8911.8911.84-
Mar 21, 202511.9211.9211.9211.9211.87-
Mar 20, 202511.9311.9311.9311.9311.88-
Mar 19, 202511.9111.9111.9111.9111.86-
Mar 18, 202511.8711.8711.8711.8711.82-
Mar 17, 202511.8611.8611.8611.8611.81-
Mar 14, 202511.8611.8611.8611.8611.81-
Mar 13, 202511.8711.8711.8711.8711.82-
Mar 12, 202511.8611.8611.8611.8611.81-
Mar 11, 202511.8811.8811.8811.8811.83-
Mar 10, 202511.9211.9211.9211.9211.87-
Mar 7, 202511.8911.8911.8911.8911.84-
Mar 6, 202511.9011.9011.9011.9011.85-
Mar 5, 202511.9111.9111.9111.9111.86-
Mar 4, 202511.9311.9311.9311.9311.88-
Mar 3, 202511.9511.9511.9511.9511.90-
Feb 28, 202511.9311.9311.9311.9311.88-
Feb 27, 2025 0.05 Dividend
Feb 27, 202511.9011.9011.9011.9011.85-
Feb 26, 202511.9611.9611.9611.9611.86-
Feb 25, 202511.9411.9411.9411.9411.84-
Feb 24, 202511.9011.9011.9011.9011.80-
Feb 21, 202511.8811.8811.8811.8811.78-
Feb 20, 202511.8511.8511.8511.8511.75-
Feb 19, 202511.8411.8411.8411.8411.74-
Feb 18, 202511.8311.8311.8311.8311.73-
Feb 14, 202511.8411.8411.8411.8411.74-
Feb 13, 202511.8111.8111.8111.8111.71-
Feb 12, 202511.7611.7611.7611.7611.66-
Feb 11, 202511.8011.8011.8011.8011.70-
Feb 10, 202511.8111.8111.8111.8111.71-
Feb 7, 202511.8111.8111.8111.8111.71-
Feb 6, 202511.8411.8411.8411.8411.74-
Feb 5, 202511.8511.8511.8511.8511.75-
Feb 4, 202511.8211.8211.8211.8211.72-
Feb 3, 202511.7911.7911.7911.7911.69-
Jan 31, 202511.8111.8111.8111.8111.71-
Jan 30, 202511.8211.8211.8211.8211.72-
Jan 29, 2025 0.05 Dividend
Jan 29, 202511.8111.8111.8111.8111.71-
Jan 28, 202511.8611.8611.8611.8611.71-
Jan 27, 202511.8611.8611.8611.8611.71-
Jan 24, 202511.8311.8311.8311.8311.68-
Jan 23, 202511.8111.8111.8111.8111.66-
Jan 22, 202511.8111.8111.8111.8111.66-
Jan 21, 202511.8211.8211.8211.8211.67-
Jan 17, 202511.7811.7811.7811.7811.63-
Jan 16, 202511.7811.7811.7811.7811.63-
Jan 15, 202511.7611.7611.7611.7611.61-
Jan 14, 202511.6611.6611.6611.6611.52-
Jan 13, 202511.6511.6511.6511.6511.51-
Jan 10, 202511.6611.6611.6611.6611.52-
Jan 8, 202511.7211.7211.7211.7211.57-
Jan 7, 202511.7211.7211.7211.7211.57-
Jan 6, 202511.7411.7411.7411.7411.59-
Jan 3, 202511.7411.7411.7411.7411.59-
Jan 2, 202511.7411.7411.7411.7411.59-
Dec 31, 202411.7311.7311.7311.7311.58-
Dec 30, 202411.7411.7411.7411.7411.59-
Dec 27, 202411.7111.7111.7111.7111.56-
Dec 26, 202411.7211.7211.7211.7211.57-
Dec 24, 202411.7111.7111.7111.7111.56-
Dec 23, 202411.7011.7011.7011.7011.56-
Dec 20, 202411.7211.7211.7211.7211.57-
Dec 19, 202411.7011.7011.7011.7011.56-
Dec 18, 202411.7311.7311.7311.7311.58-
Dec 17, 202411.8011.8011.8011.8011.65-
Dec 16, 2024 0.09 Dividend
Dec 16, 202411.8111.8111.8111.8111.66-
Dec 13, 202411.9011.9011.9011.9011.66-
Dec 12, 202411.9311.9311.9311.9311.69-
Dec 11, 202411.9511.9511.9511.9511.71-
Dec 10, 202411.9611.9611.9611.9611.72-
Dec 9, 202411.9711.9711.9711.9711.73-
Dec 6, 202411.9811.9811.9811.9811.74-
Dec 5, 202411.9611.9611.9611.9611.72-
Dec 4, 202411.9611.9611.9611.9611.72-
Dec 3, 202411.9411.9411.9411.9411.70-
Dec 2, 202411.9411.9411.9411.9411.70-
Nov 29, 202411.9411.9411.9411.9411.70-
Nov 27, 202411.9111.9111.9111.9111.67-
Nov 26, 2024 0.05 Dividend
Nov 26, 202411.8811.8811.8811.8811.64-
Nov 25, 202411.9511.9511.9511.9511.66-
Nov 22, 202411.8711.8711.8711.8711.58-
Nov 21, 202411.8811.8811.8811.8811.59-
Nov 20, 202411.8711.8711.8711.8711.58-
Nov 19, 202411.8911.8911.8911.8911.60-
Nov 18, 202411.8711.8711.8711.8711.58-
Nov 15, 202411.8511.8511.8511.8511.56-
Nov 14, 202411.8511.8511.8511.8511.56-
Nov 13, 202411.8611.8611.8611.8611.57-
Nov 12, 202411.8711.8711.8711.8711.58-
Nov 11, 202411.9111.9111.9111.9111.62-
Nov 8, 202411.9211.9211.9211.9211.63-
Nov 7, 202411.9111.9111.9111.9111.62-
Nov 6, 202411.8511.8511.8511.8511.56-
Nov 5, 202411.8711.8711.8711.8711.58-
Nov 4, 202411.8711.8711.8711.8711.58-
Nov 1, 202411.8411.8411.8411.8411.55-
Oct 31, 202411.8511.8511.8511.8511.56-
Oct 30, 202411.8711.8711.8711.8711.58-
Oct 29, 202411.8711.8711.8711.8711.58-
Oct 28, 202411.8711.8711.8711.8711.58-
Oct 25, 2024 0.05 Dividend
Oct 25, 202411.8711.8711.8711.8711.58-
Oct 24, 202411.9311.9311.9311.9311.59-
Oct 23, 202411.9211.9211.9211.9211.58-
Oct 22, 202411.9511.9511.9511.9511.61-
Oct 21, 202411.9611.9611.9611.9611.62-
Oct 18, 202412.0112.0112.0112.0111.67-
Oct 17, 202412.0012.0012.0012.0011.66-
Oct 16, 202412.0212.0212.0212.0211.68-
Oct 15, 202412.0012.0012.0012.0011.66-
Oct 14, 202411.9711.9711.9711.9711.63-
Oct 11, 202411.9811.9811.9811.9811.64-
Oct 10, 202411.9711.9711.9711.9711.63-
Oct 9, 202411.9511.9511.9511.9511.61-
Oct 8, 202411.9611.9611.9611.9611.62-
Oct 7, 202411.9511.9511.9511.9511.61-
Oct 4, 202411.9811.9811.9811.9811.64-
Oct 3, 202412.0412.0412.0412.0411.70-
Oct 2, 202412.0712.0712.0712.0711.73-
Oct 1, 202412.0912.0912.0912.0911.74-
Sep 30, 202412.0612.0612.0612.0611.72-
Sep 27, 202412.0812.0812.0812.0811.74-
Sep 26, 2024 0.05 Dividend
Sep 26, 202412.0312.0312.0312.0311.69-
Sep 25, 202412.0912.0912.0912.0911.70-
Sep 24, 202412.1112.1112.1112.1111.71-
Sep 23, 202412.0912.0912.0912.0911.70-
Sep 20, 202412.0912.0912.0912.0911.70-
Sep 19, 202412.0912.0912.0912.0911.70-
Sep 18, 202412.0712.0712.0712.0711.68-
Sep 17, 202412.0812.0812.0812.0811.69-
Sep 16, 202412.0712.0712.0712.0711.68-
Sep 13, 202412.0112.0112.0112.0111.62-
Sep 12, 202411.9711.9711.9711.9711.58-
Sep 11, 202411.9711.9711.9711.9711.58-
Sep 10, 202411.9711.9711.9711.9711.58-
Sep 9, 202411.9411.9411.9411.9411.55-
Sep 6, 202411.9311.9311.9311.9311.54-
Sep 5, 202411.9011.9011.9011.9011.51-
Sep 4, 202411.8711.8711.8711.8711.48-
Sep 3, 202411.8311.8311.8311.8311.44-
Aug 30, 202411.8211.8211.8211.8211.43-
Aug 29, 202411.8311.8311.8311.8311.44-
Aug 28, 202411.8311.8311.8311.8311.44-
Aug 27, 202411.8311.8311.8311.8311.44-
Aug 26, 2024 0.05 Dividend
Aug 26, 202411.8511.8511.8511.8511.46-
Aug 23, 202411.8911.8911.8911.8911.45-
Aug 22, 202411.8311.8311.8311.8311.40-
Aug 21, 202411.8511.8511.8511.8511.42-
Aug 20, 202411.8311.8311.8311.8311.40-
Aug 19, 202411.8111.8111.8111.8111.38-
Aug 16, 202411.7911.7911.7911.7911.36-
Aug 15, 202411.7611.7611.7611.7611.33-
Aug 14, 202411.7911.7911.7911.7911.36-
Aug 13, 202411.7611.7611.7611.7611.33-
Aug 12, 202411.7211.7211.7211.7211.29-
Aug 9, 202411.7011.7011.7011.7011.27-
Aug 8, 202411.6811.6811.6811.6811.25-
Aug 7, 202411.6811.6811.6811.6811.25-
Aug 6, 202411.6911.6911.6911.6911.26-
Aug 5, 202411.7211.7211.7211.7211.29-
Aug 2, 202411.7511.7511.7511.7511.32-
Aug 1, 202411.6811.6811.6811.6811.25-
Jul 31, 202411.6511.6511.6511.6511.22-
Jul 30, 202411.6011.6011.6011.6011.17-
Jul 29, 202411.5811.5811.5811.5811.15-
Jul 26, 2024 0.05 Dividend
Jul 26, 202411.5611.5611.5611.5611.14-
Jul 25, 202411.5711.5711.5711.5711.10-
Jul 24, 202411.5511.5511.5511.5511.08-
Jul 23, 202411.6011.6011.6011.6011.13-
Jul 22, 202411.5911.5911.5911.5911.12-
Jul 19, 202411.5911.5911.5911.5911.12-
Jul 18, 202411.6211.6211.6211.6211.15-
Jul 17, 202411.6411.6411.6411.6411.17-
Jul 16, 202411.6411.6411.6411.6411.17-
Jul 15, 202411.6011.6011.6011.6011.13-
Jul 12, 202411.6211.6211.6211.6211.15-
Jul 11, 202411.6011.6011.6011.6011.13-
Jul 10, 202411.5411.5411.5411.5411.07-
Jul 9, 202411.5211.5211.5211.5211.05-
Jul 8, 202411.5311.5311.5311.5311.06-
Jul 5, 202411.5211.5211.5211.5211.05-
Jul 3, 202411.4711.4711.4711.4711.00-
Jul 2, 202411.4111.4111.4111.4110.95-
Jul 1, 202411.3811.3811.3811.3810.92-
Jun 28, 202411.4511.4511.4511.4510.98-
Jun 27, 2024 0.05 Dividend
Jun 27, 202411.4811.4811.4811.4811.01-
Jun 26, 202411.5211.5211.5211.5211.00-
Jun 25, 202411.5711.5711.5711.5711.05-
Jun 24, 202411.5611.5611.5611.5611.04-
Jun 21, 202411.5511.5511.5511.5511.03-
Jun 20, 202411.5511.5511.5511.5511.03-
Jun 18, 202411.5711.5711.5711.5711.05-
Jun 17, 202411.5311.5311.5311.5311.01-
Jun 14, 202411.5711.5711.5711.5711.05-
Jun 13, 202411.5711.5711.5711.5711.05-
Jun 12, 202411.5311.5311.5311.5311.01-
Jun 11, 202411.4711.4711.4711.4710.95-
Jun 10, 202411.4411.4411.4411.4410.92-
Jun 7, 202411.4611.4611.4611.4610.94-
Jun 6, 202411.5411.5411.5411.5411.02-
Jun 5, 202411.5411.5411.5411.5411.02-
Jun 4, 202411.5111.5111.5111.5110.99-
Jun 3, 202411.4711.4711.4711.4710.95-
May 31, 202411.4011.4011.4011.4010.89-
May 30, 202411.3611.3611.3611.3610.85-
May 29, 202411.3211.3211.3211.3210.81-
May 28, 2024 0.06 Dividend
May 28, 202411.3711.3711.3711.3710.86-
May 24, 202411.4611.4611.4611.4610.89-
May 23, 202411.4611.4611.4611.4610.89-
May 22, 202411.4911.4911.4911.4910.92-
May 21, 202411.5111.5111.5111.5110.94-
May 20, 202411.4911.4911.4911.4910.92-
May 17, 202411.4911.4911.4911.4910.92-
May 16, 202411.5111.5111.5111.5110.94-
May 15, 202411.5011.5011.5011.5010.93-
May 14, 202411.4211.4211.4211.4210.85-
May 13, 202411.4011.4011.4011.4010.83-
May 10, 202411.3911.3911.3911.3910.82-
May 9, 202411.4111.4111.4111.4110.84-
May 8, 202411.3911.3911.3911.3910.82-
May 7, 202411.4111.4111.4111.4110.84-
May 6, 202411.4011.4011.4011.4010.83-
May 3, 202411.3711.3711.3711.3710.81-
May 2, 202411.3111.3111.3111.3110.75-
May 1, 202411.2711.2711.2711.2710.71-
Apr 30, 202411.2411.2411.2411.2410.68-
Apr 29, 202411.2711.2711.2711.2710.71-
Apr 26, 2024 0.05 Dividend
Apr 26, 202411.2211.2211.2211.2210.66-
Apr 25, 202411.2411.2411.2411.2410.63-
Apr 24, 202411.2811.2811.2811.2810.67-
Apr 23, 202411.3111.3111.3111.3110.70-
Apr 22, 202411.2811.2811.2811.2810.67-
Apr 19, 202411.2611.2611.2611.2610.65-
Apr 18, 202411.2511.2511.2511.2510.64-
Apr 17, 202411.2711.2711.2711.2710.66-
Apr 16, 202411.2311.2311.2311.2310.62-
Apr 15, 202411.2811.2811.2811.2810.67-
Apr 12, 202411.3711.3711.3711.3710.76-
Apr 11, 202411.3611.3611.3611.3610.75-
Apr 10, 202411.3811.3811.3811.3810.77-
Apr 9, 202411.5011.5011.5011.5010.88-
Apr 8, 202411.4511.4511.4511.4510.83-
Apr 5, 202411.4611.4611.4611.4610.84-

Related Tickers

RYGBX Rydex Government Long Bd 1.2x Strat Inv
110.48
+1.40%
 
CLDIX Calvert Core Bond I
15.91
0.00%
 
SIUPX Guggenheim Core Bond Fund P
16.49
0.00%
 
CADOX Columbia Minnesota Tax-Exempt Inst2
19.55
+0.46%
 
CMNZX Columbia Minnesota Tax-Exempt Inst
19.56
+0.46%
 
CNYRX Columbia Strat New York Muncpl Inc Inst2
26.03
+0.42%
 
CNYZX Columbia Strat New York Muncpl Inc Inst
26.09
+0.42%
 
CCAZX Columbia Strat CA Muncpl Inc Inst
26.95
+0.41%
 
CCXYX Columbia Strategic California Municipal Income Fund
27.09
+0.41%
 
PTIMX Performance Trust Municipal Bond Instl
22.66
+0.40%
 
CNTYX Columbia Strat New York Muncpl Inc Inst3
26.10
+0.38%
 
CNFRX Columbia Bond Inst2
29.97
+0.13%
 
CNDAX Columbia Bond A
30.05
+0.13%
 
UMMDX Columbia Bond Fund - S
30.05
+0.13%
 
UMMGX Columbia Bond Fund
30.05
+0.13%
 
CBFYX Columbia Bond Inst3
30.11
+0.13%
 
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.82
0.00%
 
GMODX GMO Opportunistic Income Fund
24.47
+0.08%
 
JIMEX Johnson Institutional Intermediate Bd F
15.12
+0.07%
 
CLDAX Calvert Core Bond A
15.89
+0.06%
 
CLDRX Calvert Core Bond Income R6
15.91
+0.06%
 
GIUSX Guggenheim Core Bond Fund Institutional
16.46
+0.06%
 
SIUSX Guggenheim Core Bond Fund A
16.48
+0.06%
 
VCOBX Vanguard Core Bond Fund
18.15
+0.06%
 
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
 
PTIAX Performance Trust Total Return Bd Inst
19.95
+0.05%
 
PTAOX Performance Trust Total Return Bd A
19.97
+0.05%
 
LPRKX BlackRock LifePath Dyn 2040 R
16.17
0.00%
 
LPHIX BlackRock LifePath Dyn 2045 Instl
16.98
0.00%
 
LPHAX BlackRock LifePath Dyn 2045 Investor A
16.85
0.00%
 
LPHKX BlackRock LifePath Dyn 2045 K
17.27
0.00%
 
LPVAX BlackRock LifePath Dyn 2055 Investor A
18.07
0.00%
 
LPRPX BlackRock LifePath Dyn 2050 R
21.16
0.00%
 
LPSFX BlackRock LifePath Dyn 2040 K
16.78
0.00%
 
LPVRX BlackRock LifePath Dyn 2055 R
17.96
0.00%
 
GIBAX Guggenheim Total Return Bond A
23.98
0.00%
 
GIBIX Guggenheim Total Return Bond Instl
24.00
0.00%
 
LPHRX BlackRock LifePath Dyn 2045 R
16.73
0.00%
 
STLFX BlackRock LifePath Dynamic 2050 Fund
21.56
0.00%
 
LPJKX BlackRock LifePath Dyn 2035 K
15.55
0.00%
 
LPJIX BlackRock LifePath Dyn 2035 Instl
15.25
0.00%
 
LPRFX BlackRock LifePath Dyn 2050 Investor A
21.37
0.00%
 
LPSGX BlackRock LifePath Dyn 2050 K
21.73
0.00%
 
LPVKX BlackRock LifePath Dyn 2055 K
18.64
0.00%
 
LPVIX BlackRock LifePath Dyn 2055 Instl
18.26
0.00%
 
STLEX BlackRock LifePath Dynamic 2040 Fund
16.59
0.00%
 
GILDX Guggenheim Limited Duration A
24.59
-0.04%
 
GILHX Guggenheim Limited Duration Instl
24.58
-0.04%
 
GIKRX Guggenheim Limited Duration R6
24.57
-0.04%
 
GIBRX Guggenheim Total Return Bond R6
24.01
-0.04%
 
GILPX Guggenheim Limited Duration P
24.57
-0.08%
 
ARINX Archer Income
18.14
-0.11%
 
CDSIX Calvert Short Duration Income Fund
15.84
-0.13%
 
CDSRX Calvert Short Duration Income R6
15.84
-0.13%
 
CSDAX Calvert Short Duration Income A
15.73
-0.13%
 
MGBIX AMG GW&K ESG Bond I
21.82
-0.14%
 
VGCAX Vanguard Global Credit Bond Admiral
19.09
-0.21%
 
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
25.04
-0.24%
 
CTIVX Columbia Strategic Income Inst2
21.42
-0.33%
 
LSIZX Columbia Strategic Income Inst
21.40
-0.33%
 
CPHUX Columbia Strategic Income Inst3
21.32
-0.33%
 
BIVSX Invenomic Super Institutional
17.73
-0.34%
 
BIVIX Invenomic Institutional
17.47
-0.40%
 
BIVRX Invenomic Investor
17.11
-0.41%
 
HMEZX NexPoint Merger Arbitrage Z
19.61
-0.46%
 
GIOIX Guggenheim Macro Opportunities Instl
24.54
-0.49%
 
GIOSX Guggenheim Macro Opportunities R6
24.53
-0.53%
 
GIOPX Guggenheim Macro Opportunities P
24.51
-0.53%
 
GIOAX Guggenheim Macro Opportunities A
24.50
-0.53%
 
FTMAX First Trust Multi-Strategy Cl A
23.33
-0.60%
 
MIFIX Miller Intermediate Bond I
16.07
-0.62%
 
FTMCX First Trust Multi-Strategy Cl C
23.87
-0.62%
 
FTMIX First Trust Multi-Strategy Cl I
23.83
-0.63%
 
RFRFX Columbia Floating Rate Inst2
32.71
-0.67%
 
CFRYX Columbia Floating Rate Inst3
32.56
-0.67%
 
CFRZX Columbia Floating Rate Inst
32.53
-0.67%
 
TGUNX TCW Funds, Inc. - TCW New America Premier Equities Fund
30.95
-0.67%
 
GIFSX Guggenheim Floating Rate Strats R6
23.54
-0.72%
 
GIFIX Guggenheim Floating Rate Strats Instl
23.53
-0.72%
 
GIFPX Guggenheim Floating Rate Strats P
23.52
-0.72%
 
NFRIX Nuveen Floating Rate Income I
17.68
-0.73%
 
NFRFX Nuveen Floating Rate Income R6
17.75
-0.78%
 
NFRAX Nuveen Floating Rate Income A
17.66
-0.79%
 
VEGBX Vanguard Emerging Markets Bond Admiral
23.23
-0.81%
 
NPSFX Nuveen Preferred Secs & Inc R6
15.45
-0.83%
 
NPSRX Nuveen Preferred Secs & Inc I
15.41
-0.84%
 
NPSAX Nuveen Preferred Secs & Inc A
15.39
-0.84%
 
DPIAX Destra Flaherty & Crumrine Preferred and Income Fund
16.56
-0.84%
 
DPIIX Destra Flaherty & Crumrine Preferred and Income Fund
16.48
-0.84%
 
BREKX BlackRock ETF Trust - BlackRock International Dividend ETF
34.59
-0.86%
 
CPIEX Counterpoint Tactical Equity I
22.98
-0.17%
 
CPAEX Counterpoint Tactical Equity A
22.47
-0.18%
 
CPCEX Counterpoint Tactical Equity C
20.97
-0.19%
 
FPEFX First Trust Preferred Sec & Inc F
19.48
-1.02%
 
FPEIX First Trust Preferred Sec & Inc I
19.40
-1.02%
 
FPEAX First Trust Preferred Sec & Inc A
19.20
-1.03%
 
GHVIX GMO High Yield VI
16.56
-1.19%
 
GMOZX GMO High Yield I
16.52
-1.20%
 
NCSRX Nuveen High Yield Income R6
17.34
-1.20%
 
NCOIX Nuveen High Yield Income I
17.25
-1.20%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.