Quantcast

Natixis Loomis Sayles Short Duration Income ETF Historical Stock Prices

(ETF)
LSST 
$24.7997
*  
0.0597
0.24%
Get LSST Alerts
*Delayed - data as of Sep. 25, 2018  -  Find a broker to begin trading LSST now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JUN-2018 TO 24-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 24.7997 24.7997 24.7997 224
09/24/2018 24.74 24.74 24.74 24.74 00
09/21/2018 24.74 24.74 24.74 24.74 00
09/20/2018 24.74 24.74 24.74 24.74 00
09/19/2018 24.74 24.74 24.74 24.74 00
09/18/2018 24.74 24.74 24.74 24.74 3,200
09/17/2018 24.79 24.79 24.79 24.79 00
09/14/2018 24.78 24.79 24.78 24.79 3,935
09/13/2018 24.78 24.78 24.78 24.78 00
09/12/2018 24.78 24.78 24.78 24.78 00
09/11/2018 24.78 24.78 24.78 24.78 00
09/10/2018 24.78 24.78 24.78 24.78 00
09/07/2018 24.78 24.78 24.78 24.78 119
09/06/2018 24.81 24.81 24.81 24.81 101
09/05/2018 24.81 24.81 24.81 24.81 00
09/04/2018 24.81 24.81 24.81 24.81 00
08/31/2018 24.81 24.81 24.8 24.81 1,353
08/30/2018 24.8 24.8 24.8 24.8 401
08/29/2018 24.79 24.79 24.79 24.79 1,583
08/28/2018 24.7924 24.7924 24.7924 24.7924 00
08/27/2018 24.7924 24.7924 24.7924 24.7924 125
08/24/2018 24.86 24.86 24.86 24.86 607
08/23/2018 24.92 24.92 24.92 24.92 00
08/22/2018 24.92 24.92 24.92 24.92 00
08/21/2018 24.92 24.92 24.92 24.92 00
08/20/2018 24.92 24.92 24.92 24.92 766
08/17/2018 24.82 24.82 24.82 24.82 00
08/16/2018 24.82 24.82 24.8067 24.82 1,300
08/15/2018 24.8 24.8 24.8 24.8 00
08/14/2018 24.787 24.8 24.787 24.8 9,650
08/13/2018 24.7686 24.7686 24.7686 24.7686 00
08/10/2018 24.7686 24.7686 24.7686 24.7686 00
08/09/2018 24.7686 24.7686 24.7686 24.7686 00
08/08/2018 24.7686 24.7686 24.7686 24.7686 1,587
08/07/2018 24.78 24.78 24.78 24.78 20,041
08/06/2018 24.75 24.75 24.75 24.75 00
08/03/2018 24.75 24.75 24.75 24.75 00
08/02/2018 24.75 24.75 24.75 24.75 00
08/01/2018 24.7392 24.75 24.7392 24.75 732
07/31/2018 24.76 24.76 24.76 24.76 2,106
07/30/2018 24.7208 24.7208 24.7208 24.7208 00
07/27/2018 24.7208 24.7208 24.7208 24.7208 403
07/26/2018 24.87 24.87 24.87 24.87 00
07/25/2018 24.87 24.87 24.87 24.87 703
07/24/2018 24.86 24.86 24.86 24.86 00
07/23/2018 24.86 24.86 24.86 24.86 100
07/20/2018 24.82 24.82 24.82 24.82 00
07/19/2018 24.82 24.82 24.82 24.82 750
07/18/2018 24.8 24.8 24.8 24.8 00
07/17/2018 24.7999 24.8 24.7999 24.8 397
07/16/2018 24.7798 24.7798 24.7798 24.7798 00
07/13/2018 24.79 24.79 24.7798 24.7798 1,850
07/12/2018 24.77 24.77 24.77 24.77 119
07/11/2018 24.77 24.77 24.77 24.77 400
07/10/2018 24.77 24.77 24.77 24.77 00
07/09/2018 24.77 24.77 24.77 24.77 00
07/06/2018 24.7699 24.77 24.7699 24.77 621
07/05/2018 24.7464 24.7464 24.7464 24.7464 422
07/03/2018 24.71 24.71 24.71 24.71 291
07/02/2018 24.7232 24.7232 24.7232 24.7232 00
06/29/2018 24.7232 24.7232 24.7232 24.7232 683
06/28/2018 24.82 24.82 24.82 24.82 1,733
06/27/2018 24.79 24.82 24.78 24.82 2,492
06/26/2018 24.81 24.81 24.81 24.81 00
06/25/2018 24.81 24.81 24.81 24.81 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio