Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,090.16 -1,277.09 (-1.98%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Loomis Sayles Small Cap Value N (LSCNX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
| 25 Apr 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
| 24 Apr 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| 23 Apr 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
| 22 Apr 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
| 19 Apr 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
| 18 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 17 Apr 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 16 Apr 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 15 Apr 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 12 Apr 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
| 11 Apr 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
| 10 Apr 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
| 09 Apr 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 08 Apr 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 05 Apr 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 04 Apr 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
| 03 Apr 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
| 02 Apr 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 01 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 28 Mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 27 Mar 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 26 Mar 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| 25 Mar 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| 22 Mar 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 21 Mar 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 20 Mar 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
| 19 Mar 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 18 Mar 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 15 Mar 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
| 14 Mar 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 13 Mar 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
| 12 Mar 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
| 11 Mar 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 08 Mar 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 07 Mar 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
| 06 Mar 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| 05 Mar 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 04 Mar 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
| 01 Mar 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
| 29 Feb 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 28 Feb 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 27 Feb 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 26 Feb 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 23 Feb 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 22 Feb 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 21 Feb 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 20 Feb 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 16 Feb 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| 15 Feb 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 14 Feb 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 13 Feb 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 12 Feb 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 09 Feb 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 08 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 07 Feb 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 06 Feb 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 05 Feb 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| 02 Feb 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 01 Feb 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 31 Jan 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 30 Jan 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 29 Jan 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 26 Jan 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 25 Jan 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 24 Jan 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 23 Jan 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 22 Jan 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 19 Jan 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 18 Jan 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| 17 Jan 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| 16 Jan 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| 12 Jan 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| 11 Jan 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| 10 Jan 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| 09 Jan 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| 08 Jan 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 05 Jan 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| 04 Jan 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| 03 Jan 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 02 Jan 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 29 Dec 2023 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 28 Dec 2023 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 28 Dec 2023 | 0.066 Dividend | |||||
| 28 Dec 2023 | 4.472 Capital gain | |||||
| 27 Dec 2023 | 27.13 | 27.13 | 27.13 | 27.13 | 22.59 | - |
| 26 Dec 2023 | 27.12 | 27.12 | 27.12 | 27.12 | 22.58 | - |
| 22 Dec 2023 | 26.78 | 26.78 | 26.78 | 26.78 | 22.30 | - |
| 21 Dec 2023 | 26.66 | 26.66 | 26.66 | 26.66 | 22.20 | - |
| 20 Dec 2023 | 26.28 | 26.28 | 26.28 | 26.28 | 21.88 | - |
| 19 Dec 2023 | 26.72 | 26.72 | 26.72 | 26.72 | 22.25 | - |
| 18 Dec 2023 | 26.27 | 26.27 | 26.27 | 26.27 | 21.88 | - |
| 15 Dec 2023 | 26.31 | 26.31 | 26.31 | 26.31 | 21.91 | - |
| 14 Dec 2023 | 26.51 | 26.51 | 26.51 | 26.51 | 22.08 | - |
| 13 Dec 2023 | 25.87 | 25.87 | 25.87 | 25.87 | 21.54 | - |
| 12 Dec 2023 | 25.19 | 25.19 | 25.19 | 25.19 | 20.98 | - |
| 11 Dec 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 21.03 | - |
| 08 Dec 2023 | 25.17 | 25.17 | 25.17 | 25.17 | 20.96 | - |
| 07 Dec 2023 | 24.99 | 24.99 | 24.99 | 24.99 | 20.81 | - |
| 06 Dec 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 20.65 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.