EODData

USMF, LSSAX: Loomis Sayles Securitized Asset Fund

17 Sep 2026
LAST:

7.690

CHANGE:
 0.04
OPEN:
7.690
HIGH:
7.690
ASK:
0.000
VOLUME:
0
CHG(%):
0.52
PREV:
7.650
LOW:
7.690
BID:
0.000
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
17 Sep 267.6907.6907.6907.6900
16 Sep 267.6507.6507.6507.6500
15 Sep 267.6507.6507.6507.6500
14 Sep 267.6607.6607.6607.6600
11 Sep 267.6607.6607.6607.6600
10 Sep 267.6707.6707.6707.6700
09 Sep 267.7307.7307.7307.7300
08 Sep 267.7507.7507.7507.7500
04 Sep 267.7607.7607.7607.7600
03 Sep 267.7607.7607.7607.7600

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

TECHNICAL INDICATORS

MA5:7.660.4%
MA10:7.700.1%
MA20:7.750.8%
MA50:7.791.3%
MA100:7.831.8%
MA200:7.882.5%
STO9:36.36
STO14:26.67
RSI14:23.08 
WPR14:-73.33
MTM14:-0.11
ROC14:-0.01 
ATR:0.02 
Week High:7.690.0%
Week Low:7.650.5%
Month High:7.852.1%
Month Low:7.652.5%
Year High:8.054.7%
Year Low:7.650.5%
Volatility:2.63