Canada markets open in 3 hours 37 minutes

Loomis Sayles High Income Opps Instl (LSIOX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
8.650.00 (0.00%)
At close: 08:00PM EDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20248.658.658.658.658.65-
Jun 24, 20248.658.658.658.658.65-
Jun 21, 20248.648.648.648.648.64-
Jun 20, 20248.648.648.648.648.64-
Jun 18, 20248.648.648.648.648.64-
Jun 17, 20248.638.638.638.638.63-
Jun 14, 20248.638.638.638.638.63-
Jun 13, 20248.668.668.668.668.66-
Jun 12, 20248.668.668.668.668.66-
Jun 11, 20248.628.628.628.628.62-
Jun 10, 20248.628.628.628.628.62-
Jun 07, 20248.628.628.628.628.62-
Jun 06, 20248.648.648.648.648.64-
Jun 05, 20248.648.648.648.648.64-
Jun 04, 20248.628.628.628.628.62-
Jun 03, 20248.618.618.618.618.61-
Jun 03, 20240.054 Dividend
May 31, 20248.638.638.638.638.58-
May 30, 20248.618.618.618.618.56-
May 29, 20248.618.618.618.618.56-
May 28, 20248.638.638.638.638.58-
May 24, 20248.638.638.638.638.58-
May 23, 20248.638.638.638.638.58-
May 22, 20248.658.658.658.658.60-
May 21, 20248.668.668.668.668.61-
May 20, 20248.668.668.668.668.61-
May 17, 20248.648.648.648.648.59-
May 16, 20248.648.648.648.648.59-
May 15, 20248.638.638.638.638.58-
May 14, 20248.598.598.598.598.54-
May 13, 20248.598.598.598.598.54-
May 10, 20248.598.598.598.598.54-
May 09, 20248.598.598.598.598.54-
May 08, 20248.598.598.598.598.54-
May 07, 20248.608.608.608.608.55-
May 06, 20248.608.608.608.608.55-
May 03, 20248.588.588.588.588.53-
May 02, 20248.558.558.558.558.50-
May 01, 20248.538.538.538.538.48-
May 01, 20240.055 Dividend
Apr 30, 20248.588.588.588.588.47-
Apr 29, 20248.598.598.598.598.48-
Apr 26, 20248.568.568.568.568.45-
Apr 25, 20248.548.548.548.548.43-
Apr 24, 20248.568.568.568.568.45-
Apr 23, 20248.578.578.578.578.46-
Apr 22, 20248.548.548.548.548.43-
Apr 19, 20248.518.518.518.518.40-
Apr 18, 20248.518.518.518.518.40-
Apr 17, 20248.518.518.518.518.40-
Apr 16, 20248.518.518.518.518.40-
Apr 15, 20248.548.548.548.548.43-
Apr 12, 20248.578.578.578.578.46-
Apr 11, 20248.588.588.588.588.47-
Apr 10, 20248.598.598.598.598.48-
Apr 09, 20248.648.648.648.648.53-
Apr 08, 20248.628.628.628.628.51-
Apr 05, 20248.628.628.628.628.51-
Apr 04, 20248.638.638.638.638.52-
Apr 03, 20248.628.628.628.628.51-
Apr 02, 20248.618.618.618.618.50-
Apr 01, 20248.648.648.648.648.53-
Apr 01, 20240.056 Dividend
Mar 28, 20248.728.728.728.728.55-
Mar 27, 20248.728.728.728.728.55-
Mar 26, 20248.718.718.718.718.54-
Mar 25, 20248.718.718.718.718.54-
Mar 22, 20248.718.718.718.718.54-
Mar 21, 20248.718.718.718.718.54-
Mar 20, 20248.708.708.708.708.53-
Mar 19, 20248.698.698.698.698.53-
Mar 18, 20248.688.688.688.688.52-
Mar 15, 20248.678.678.678.678.51-
Mar 14, 20248.688.688.688.688.52-
Mar 13, 20248.708.708.708.708.53-
Mar 12, 20248.698.698.698.698.53-
Mar 11, 20248.698.698.698.698.53-
Mar 08, 20248.698.698.698.698.53-
Mar 07, 20248.688.688.688.688.52-
Mar 06, 20248.678.678.678.678.51-
Mar 05, 20248.658.658.658.658.49-
Mar 04, 20248.658.658.658.658.49-
Mar 01, 20248.658.658.658.658.49-
Mar 01, 20240.055 Dividend
Feb 29, 20248.688.688.688.688.46-
Feb 28, 20248.678.678.678.678.45-
Feb 27, 20248.688.688.688.688.46-
Feb 26, 20248.688.688.688.688.46-
Feb 23, 20248.658.658.658.658.43-
Feb 22, 20248.638.638.638.638.41-
Feb 21, 20248.608.608.608.608.38-
Feb 20, 20248.628.628.628.628.40-
Feb 16, 20248.618.618.618.618.39-
Feb 15, 20248.628.628.628.628.40-
Feb 14, 20248.608.608.608.608.38-
Feb 13, 20248.588.588.588.588.36-
Feb 12, 20248.648.648.648.648.42-
Feb 09, 20248.638.638.638.638.41-
Feb 08, 20248.628.628.628.628.40-
Feb 07, 20248.628.628.628.628.40-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...