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

Loomis Sayles Growth Y (LSGRX)

24.25
+0.09
+(0.37%)
At close: 8:03:55 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202524.1624.1624.1624.1624.16-
Apr 3, 202525.7125.7125.7125.7125.71-
Apr 2, 202527.2227.2227.2227.2227.22-
Apr 1, 202526.9826.9826.9826.9826.98-
Mar 31, 202526.8026.8026.8026.8026.80-
Mar 28, 202526.8926.8926.8926.8926.89-
Mar 27, 202527.6927.6927.6927.6927.69-
Mar 26, 202527.7927.7927.7927.7927.79-
Mar 25, 202528.4628.4628.4628.4628.46-
Mar 24, 202528.2728.2728.2728.2728.27-
Mar 21, 202527.6127.6127.6127.6127.61-
Mar 20, 202527.4727.4727.4727.4727.47-
Mar 19, 202527.5227.5227.5227.5227.52-
Mar 18, 202527.0527.0527.0527.0527.05-
Mar 17, 202527.5027.5027.5027.5027.50-
Mar 14, 202527.3827.3827.3827.3827.38-
Mar 13, 202526.7526.7526.7526.7526.75-
Mar 12, 202527.2727.2727.2727.2727.27-
Mar 11, 202526.7526.7526.7526.7526.75-
Mar 10, 202526.7426.7426.7426.7426.74-
Mar 7, 202527.8327.8327.8327.8327.83-
Mar 6, 202527.8027.8027.8027.8027.80-
Mar 5, 202528.7228.7228.7228.7228.72-
Mar 4, 202528.2228.2228.2228.2228.22-
Mar 3, 202528.6328.6328.6328.6328.63-
Feb 28, 202529.2929.2929.2929.2929.29-
Feb 27, 202528.8428.8428.8428.8428.84-
Feb 26, 202529.5329.5329.5329.5329.53-
Feb 25, 202529.4429.4429.4429.4429.44-
Feb 24, 202529.8629.8629.8629.8629.86-
Feb 21, 202530.0830.0830.0830.0830.08-
Feb 20, 202530.7830.7830.7830.7830.78-
Feb 19, 202531.0531.0531.0531.0531.05-
Feb 18, 202530.9630.9630.9630.9630.96-
Feb 14, 202530.9330.9330.9330.9330.93-
Feb 13, 202530.8530.8530.8530.8530.85-
Feb 12, 202530.3930.3930.3930.3930.39-
Feb 11, 202530.3830.3830.3830.3830.38-
Feb 10, 202530.7030.7030.7030.7030.70-
Feb 7, 202530.5330.5330.5330.5330.53-
Feb 6, 202530.8930.8930.8930.8930.89-
Feb 5, 202530.8430.8430.8430.8430.84-
Feb 4, 202530.7630.7630.7630.7630.76-
Feb 3, 202530.4830.4830.4830.4830.48-
Jan 31, 202530.7630.7630.7630.7630.76-
Jan 30, 202530.8330.8330.8330.8330.83-
Jan 29, 202530.5130.5130.5130.5130.51-
Jan 28, 202530.7230.7230.7230.7230.72-
Jan 27, 202530.1830.1830.1830.1830.18-
Jan 24, 202530.9130.9130.9130.9130.91-
Jan 23, 202531.0031.0031.0031.0031.00-
Jan 22, 202530.7830.7830.7830.7830.78-
Jan 21, 202530.3030.3030.3030.3030.30-
Jan 17, 202529.8429.8429.8429.8429.84-
Jan 16, 202529.4929.4929.4929.4929.49-
Jan 15, 202529.7029.7029.7029.7029.70-
Jan 14, 202528.9628.9628.9628.9628.96-
Jan 13, 202529.1529.1529.1529.1529.15-
Jan 10, 202529.1729.1729.1729.1729.17-
Jan 8, 202529.7129.7129.7129.7129.71-
Jan 7, 202529.7029.7029.7029.7029.70-
Jan 6, 202530.2430.2430.2430.2430.24-
Jan 3, 202529.9529.9529.9529.9529.95-
Jan 2, 202529.4629.4629.4629.4629.46-
Dec 31, 202429.5629.5629.5629.5629.56-
Dec 30, 202429.8029.8029.8029.8029.80-
Dec 27, 202430.1830.1830.1830.1830.18-
Dec 26, 202430.6330.6330.6330.6330.63-
Dec 24, 202430.7330.7330.7330.7330.73-
Dec 23, 202430.2230.2230.2230.2230.22-
Dec 20, 202429.9129.9129.9129.9129.91-
Dec 19, 202429.9029.9029.9029.9029.90-
Dec 18, 2024 0.00 Dividend
Dec 18, 202429.8929.8929.8929.8929.89-
Dec 18, 2024 1.68 Capital Gains
Dec 17, 202432.7832.7832.7832.7831.10-
Dec 16, 202432.7132.7132.7132.7131.04-
Dec 13, 202432.3832.3832.3832.3830.73-
Dec 12, 202432.5032.5032.5032.5030.84-
Dec 11, 202432.7532.7532.7532.7531.08-
Dec 10, 202432.0732.0732.0732.0730.43-
Dec 9, 202432.1032.1032.1032.1030.46-
Dec 6, 202432.2532.2532.2532.2530.60-
Dec 5, 202431.8631.8631.8631.8630.23-
Dec 4, 202431.8531.8531.8531.8530.22-
Dec 3, 202431.3331.3331.3331.3329.73-
Dec 2, 202431.3031.3031.3031.3029.70-
Nov 29, 202431.0131.0131.0131.0129.43-
Nov 27, 202430.6930.6930.6930.6929.12-
Nov 26, 202430.9530.9530.9530.9529.37-
Nov 25, 202430.7830.7830.7830.7829.21-
Nov 22, 202430.9130.9130.9130.9129.33-
Nov 21, 202430.8130.8130.8130.8129.24-
Nov 20, 202430.7630.7630.7630.7629.19-
Nov 19, 202430.8330.8330.8330.8329.25-
Nov 18, 202430.4830.4830.4830.4828.92-
Nov 15, 202430.2330.2330.2330.2328.69-
Nov 14, 202430.7430.7430.7430.7429.17-
Nov 13, 202431.0831.0831.0831.0829.49-
Nov 12, 202431.0631.0631.0631.0629.47-
Nov 11, 202431.0531.0531.0531.0529.46-
Nov 8, 202430.7030.7030.7030.7029.13-
Nov 7, 202430.5130.5130.5130.5128.95-
Nov 6, 202430.0030.0030.0030.0028.47-
Nov 5, 202429.1629.1629.1629.1627.67-
Nov 4, 202428.7928.7928.7928.7927.32-
Nov 1, 202428.8528.8528.8528.8527.38-
Oct 31, 202428.5628.5628.5628.5627.10-
Oct 30, 202429.2829.2829.2829.2827.78-
Oct 29, 202429.2829.2829.2829.2827.78-
Oct 28, 202429.1429.1429.1429.1427.65-
Oct 25, 202429.1629.1629.1629.1627.67-
Oct 24, 202428.9928.9928.9928.9927.51-
Oct 23, 202428.5828.5828.5828.5827.12-
Oct 22, 202429.0429.0429.0429.0427.56-
Oct 21, 202429.0429.0429.0429.0427.56-
Oct 18, 202428.9928.9928.9928.9927.51-
Oct 17, 202428.7228.7228.7228.7227.25-
Oct 16, 202428.7128.7128.7128.7127.24-
Oct 15, 202428.5528.5528.5528.5527.09-
Oct 14, 202428.7828.7828.7828.7827.31-
Oct 11, 202428.6228.6228.6228.6227.16-
Oct 10, 202428.6228.6228.6228.6227.16-
Oct 9, 202428.6428.6428.6428.6427.18-
Oct 8, 202428.5928.5928.5928.5927.13-
Oct 7, 202428.2128.2128.2128.2126.77-
Oct 4, 202428.5628.5628.5628.5627.10-
Oct 3, 202428.1328.1328.1328.1326.69-
Oct 2, 202428.2428.2428.2428.2426.80-
Oct 1, 202428.2928.2928.2928.2926.84-
Sep 30, 202428.5428.5428.5428.5427.08-
Sep 27, 202428.4928.4928.4928.4927.03-
Sep 26, 202428.5228.5228.5228.5227.06-
Sep 25, 202428.3528.3528.3528.3526.90-
Sep 24, 202428.3528.3528.3528.3526.90-
Sep 23, 202428.2228.2228.2228.2226.78-
Sep 20, 202428.1128.1128.1128.1126.67-
Sep 19, 202428.3028.3028.3028.3026.85-
Sep 18, 202427.6627.6627.6627.6626.25-
Sep 17, 202427.8127.8127.8127.8126.39-
Sep 16, 202427.7827.7827.7827.7826.36-
Sep 13, 202427.6927.6927.6927.6926.28-
Sep 12, 202427.6027.6027.6027.6026.19-
Sep 11, 202427.2827.2827.2827.2825.89-
Sep 10, 202426.8226.8226.8226.8225.45-
Sep 9, 202426.5026.5026.5026.5025.15-
Sep 6, 202426.1626.1626.1626.1624.82-
Sep 5, 202426.8226.8226.8226.8225.45-
Sep 4, 202426.7626.7626.7626.7625.39-
Sep 3, 202426.7126.7126.7126.7125.35-
Aug 30, 202427.4727.4727.4727.4726.07-
Aug 29, 202427.1627.1627.1627.1625.77-
Aug 28, 202427.2127.2127.2127.2125.82-
Aug 27, 202427.4927.4927.4927.4926.09-
Aug 26, 202427.4727.4727.4727.4726.07-
Aug 23, 202427.6527.6527.6527.6526.24-
Aug 22, 202427.2827.2827.2827.2825.89-
Aug 21, 202427.7127.7127.7127.7126.29-
Aug 20, 202427.5727.5727.5727.5726.16-
Aug 19, 202427.6927.6927.6927.6926.28-
Aug 16, 202427.3327.3327.3327.3325.93-
Aug 15, 202427.2327.2327.2327.2325.84-
Aug 14, 202426.5826.5826.5826.5825.22-
Aug 13, 202426.5626.5626.5626.5625.20-
Aug 12, 202425.8625.8625.8625.8624.54-
Aug 9, 202425.8925.8925.8925.8924.57-
Aug 8, 202425.7225.7225.7225.7224.41-
Aug 7, 202425.0725.0725.0725.0723.79-
Aug 6, 202425.3325.3325.3325.3324.04-
Aug 5, 202425.0125.0125.0125.0123.73-
Aug 2, 202425.8525.8525.8525.8524.53-
Aug 1, 202426.5426.5426.5426.5425.18-
Jul 31, 202427.0127.0127.0127.0125.63-
Jul 30, 202426.3626.3626.3626.3625.01-
Jul 29, 202426.6226.6226.6226.6225.26-
Jul 26, 202426.5026.5026.5026.5025.15-
Jul 25, 202426.2426.2426.2426.2424.90-
Jul 24, 202426.3426.3426.3426.3424.99-
Jul 23, 202427.3827.3827.3827.3825.98-
Jul 22, 202427.4327.4327.4327.4326.03-
Jul 19, 202426.9626.9626.9626.9625.58-
Jul 18, 202427.1527.1527.1527.1525.76-
Jul 17, 202427.3427.3427.3427.3425.94-
Jul 16, 202428.0028.0028.0028.0026.57-
Jul 15, 202427.8627.8627.8627.8626.44-
Jul 12, 202427.8927.8927.8927.8926.46-
Jul 11, 202427.7627.7627.7627.7626.34-
Jul 10, 202428.3328.3328.3328.3326.88-
Jul 9, 202428.1128.1128.1128.1126.67-
Jul 8, 202428.1228.1228.1228.1226.68-
Jul 5, 202428.1928.1928.1928.1926.75-
Jul 3, 202427.8827.8827.8827.8826.46-
Jul 2, 202427.6327.6327.6327.6326.22-
Jul 1, 202427.3827.3827.3827.3825.98-
Jun 28, 202427.1927.1927.1927.1925.80-
Jun 27, 202427.4127.4127.4127.4126.01-
Jun 26, 202427.3327.3327.3327.3325.93-
Jun 25, 202427.1927.1927.1927.1925.80-
Jun 24, 202426.8726.8726.8726.8725.50-
Jun 21, 202427.1327.1327.1327.1325.74-
Jun 20, 202427.1327.1327.1327.1325.74-
Jun 18, 202427.2127.2127.2127.2125.82-
Jun 17, 202427.1727.1727.1727.1725.78-
Jun 14, 202426.9526.9526.9526.9525.57-
Jun 13, 202426.9126.9126.9126.9125.53-
Jun 12, 202426.9126.9126.9126.9125.53-
Jun 11, 202426.5626.5626.5626.5625.20-
Jun 10, 202426.6526.6526.6526.6525.29-
Jun 7, 202426.6026.6026.6026.6025.24-
Jun 6, 202426.6626.6626.6626.6625.30-
Jun 5, 202426.5326.5326.5326.5325.17-
Jun 4, 202426.0926.0926.0926.0924.76-
Jun 3, 202425.9525.9525.9525.9524.62-
May 31, 202425.6725.6725.6725.6724.36-
May 30, 202425.5325.5325.5325.5324.23-
May 29, 202425.9725.9725.9725.9724.64-
May 28, 202426.1126.1126.1126.1124.78-
May 24, 202426.0226.0226.0226.0224.69-
May 23, 202425.8225.8225.8225.8224.50-
May 22, 202425.9825.9825.9825.9824.65-
May 21, 202426.0726.0726.0726.0724.74-
May 20, 202426.0026.0026.0026.0024.67-
May 17, 202425.9025.9025.9025.9024.58-
May 16, 202425.8125.8125.8125.8124.49-
May 15, 202425.8125.8125.8125.8124.49-
May 14, 202425.6025.6025.6025.6024.29-
May 13, 202425.4425.4425.4425.4424.14-
May 10, 202425.4125.4125.4125.4124.11-
May 9, 202425.4425.4425.4425.4424.14-
May 8, 202425.3825.3825.3825.3824.08-
May 7, 202425.4725.4725.4725.4724.17-
May 6, 202425.5925.5925.5925.5924.28-
May 3, 202425.2325.2325.2325.2323.94-
May 2, 202424.9524.9524.9524.9523.68-
May 1, 202424.5824.5824.5824.5823.32-
Apr 30, 202424.6324.6324.6324.6323.37-
Apr 29, 202425.1125.1125.1125.1123.83-
Apr 26, 202424.9424.9424.9424.9423.67-
Apr 25, 202424.5524.5524.5524.5523.30-
Apr 24, 202424.7624.7624.7624.7623.49-
Apr 23, 202424.7924.7924.7924.7923.52-
Apr 22, 202424.4124.4124.4124.4123.16-
Apr 19, 202424.2324.2324.2324.2322.99-
Apr 18, 202424.7224.7224.7224.7223.46-
Apr 17, 202424.8724.8724.8724.8723.60-
Apr 16, 202425.0825.0825.0825.0823.80-
Apr 15, 202425.0525.0525.0525.0523.77-
Apr 12, 202425.5525.5525.5525.5524.24-
Apr 11, 202425.9625.9625.9625.9624.63-
Apr 10, 202425.7125.7125.7125.7124.40-
Apr 9, 202425.9225.9225.9225.9224.60-
Apr 8, 202425.9025.9025.9025.9024.58-

Related Tickers