Stock listing

NASDAQ:LSHNX Loomis Sayles High Income Fund Mutual Fund

Follow Loomis Sayles High Income Fund into a list and get an email when it puts out news.

Share price · NASDAQ:LSHNX

$3.55 USD 0.00 (0.0%)

Close on Nov 3, 2026

Past year -4.3% · daily closes, Nov 3, 2025 – Nov 3, 2026, adjusted for splits

Day range: $3.55 – $3.55 USDNov 3, 2026
52-week range: $3.52 – $3.73 USDLowest and highest trades, Nov 4, 2025 – Nov 5, 2026
Traded on an average day: $0 USDMedian day 0 shares · 66 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Nov 3, 2026 · NASDAQ:LSHNX · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low
Tue, Nov 3	$3.55	0.00	0.0%	$3.55	$3.55	$3.55
Mon, Nov 2	$3.55	+0.01	+0.3%	$3.55	$3.55	$3.55
Fri, Oct 30	$3.54	-0.01	-0.3%	$3.54	$3.54	$3.54
Thu, Oct 29	$3.55	0.00	0.0%	$3.55	$3.55	$3.55
Wed, Oct 28	$3.55	-0.02	-0.6%	$3.55	$3.55	$3.55
Tue, Oct 27	$3.57	+0.02	+0.6%	$3.57	$3.57	$3.57
Mon, Oct 26	$3.55	+0.01	+0.3%	$3.55	$3.55	$3.55
Fri, Oct 23	$3.54	-0.01	-0.3%	$3.54	$3.54	$3.54
Thu, Oct 22	$3.55	+0.01	+0.3%	$3.55	$3.55	$3.55
Wed, Oct 21	$3.54	+0.01	+0.3%	$3.54	$3.54	$3.54
Tue, Oct 20	$3.53	0.00	0.0%	$3.53	$3.53	$3.53
Mon, Oct 19	$3.53	0.00	0.0%	$3.53	$3.53	$3.53
Fri, Oct 16	$3.53	-0.01	-0.3%	$3.53	$3.53	$3.53
Thu, Oct 15	$3.54	+0.01	+0.3%	$3.54	$3.54	$3.54
Wed, Oct 14	$3.53	-0.01	-0.3%	$3.53	$3.53	$3.53
Tue, Oct 13	$3.54	-0.01	-0.3%	$3.54	$3.54	$3.54
Mon, Oct 12	$3.55	+0.01	+0.3%	$3.55	$3.55	$3.55
Fri, Oct 9	$3.54	0.00	0.0%	$3.54	$3.54	$3.54
Thu, Oct 8	$3.54	0.00	0.0%	$3.54	$3.54	$3.54
Wed, Oct 7	$3.54	0.00	0.0%	$3.54	$3.54	$3.54
Tue, Oct 6	$3.54	+0.01	+0.3%	$3.54	$3.54	$3.54
Mon, Oct 5	$3.53	0.00	0.0%	$3.53	$3.53	$3.53
Fri, Oct 2	$3.53	+0.01	+0.3%	$3.53	$3.53	$3.53
Thu, Oct 1	$3.52	-0.01	-0.3%	$3.52	$3.52	$3.52
Wed, Sep 30	$3.53	0.00	0.0%	$3.53	$3.53	$3.53
Tue, Sep 29	$3.53	0.00	0.0%	$3.53	$3.53	$3.53
Mon, Sep 28	$3.53	-0.04	-1.1%	$3.53	$3.53	$3.53
Fri, Sep 25	$3.57	0.00	0.0%	$3.57	$3.57	$3.57
Thu, Sep 24	$3.57	-0.02	-0.6%	$3.57	$3.57	$3.57
Wed, Sep 23	$3.59	-0.02	-0.6%	$3.59	$3.59	$3.59
Tue, Sep 22	$3.61	0.00	0.0%	$3.61	$3.61	$3.61
Mon, Sep 21	$3.61	+0.01	+0.3%	$3.61	$3.61	$3.61
Fri, Sep 18	$3.60	-0.01	-0.3%	$3.60	$3.60	$3.60
Thu, Sep 17	$3.61	+0.01	+0.3%	$3.61	$3.61	$3.61
Wed, Sep 16	$3.60	0.00	0.0%	$3.60	$3.60	$3.60
Tue, Sep 15	$3.60	0.00	0.0%	$3.60	$3.60	$3.60
Mon, Sep 14	$3.60	-0.01	-0.3%	$3.60	$3.60	$3.60
Fri, Sep 11	$3.61	0.00	0.0%	$3.61	$3.61	$3.61
Thu, Sep 10	$3.61	-0.01	-0.3%	$3.61	$3.61	$3.61
Wed, Sep 9	$3.62	-0.01	-0.3%	$3.62	$3.62	$3.62
Tue, Sep 8	$3.63	0.00	0.0%	$3.63	$3.63	$3.63
Fri, Sep 4	$3.63	-0.01	-0.3%	$3.63	$3.63	$3.63
Thu, Sep 3	$3.64	+0.01	+0.3%	$3.64	$3.64	$3.64
Wed, Sep 2	$3.63	0.00	0.0%	$3.63	$3.63	$3.63
Tue, Sep 1	$3.63	-0.01	-0.3%	$3.63	$3.63	$3.63
Mon, Aug 31	$3.64	0.00	0.0%	$3.64	$3.64	$3.64
Fri, Aug 28	$3.64	-0.02	-0.5%	$3.64	$3.64	$3.64
Thu, Aug 27	$3.66	0.00	0.0%	$3.66	$3.66	$3.66
Wed, Aug 26	$3.66	0.00	0.0%	$3.66	$3.66	$3.66
Tue, Aug 25	$3.66	+0.01	+0.3%	$3.66	$3.66	$3.66
Mon, Aug 24	$3.65	0.00	0.0%	$3.65	$3.65	$3.65
Fri, Aug 21	$3.65	0.00	0.0%	$3.65	$3.65	$3.65
Thu, Aug 20	$3.65	0.00	0.0%	$3.65	$3.65	$3.65
Wed, Aug 19	$3.65	0.00	0.0%	$3.65	$3.65	$3.65
Tue, Aug 18	$3.65	-0.01	-0.3%	$3.65	$3.65	$3.65
Mon, Aug 17	$3.66	0.00	0.0%	$3.66	$3.66	$3.66
Fri, Aug 14	$3.66	0.00	0.0%	$3.66	$3.66	$3.66
Thu, Aug 13	$3.66	+0.01	+0.3%	$3.66	$3.66	$3.66
Wed, Aug 12	$3.65	0.00	0.0%	$3.65	$3.65	$3.65
Tue, Aug 11	$3.65	0.00	0.0%	$3.65	$3.65	$3.65
Mon, Aug 10	$3.65	0.00	0.0%	$3.65	$3.65	$3.65
Fri, Aug 7	$3.65	+0.01	+0.3%	$3.65	$3.65	$3.65
Thu, Aug 6	$3.64	0.00	0.0%	$3.64	$3.64	$3.64
Wed, Aug 5	$3.64	0.00	0.0%	$3.64	$3.64	$3.64
Tue, Aug 4	$3.64	+0.01	+0.3%	$3.64	$3.64	$3.64
Mon, Aug 3	$3.63	+0.01	+0.3%	$3.63	$3.63	$3.63

Ticker: NASDAQ:LSHNX
Asset type: Fund
Exchange: NASDAQ
Currency: USD

Loomis Sayles High Income Fund on 6ix

What it is: Mutual fund