Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 15, 2009, 10:42AM ET - U.S. Markets close in 5 hours and 18 minutes. Dow  0.16% Nasdaq  0.02%

Loomis Sayles Disciplined Equity Y (LISRX)

On Dec 14: 6.88   0.07 (1.03%)

MORE ON LISRX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 14-Dec-09 6.88 6.88 6.88 6.88 0 6.88 11-Dec-09 6.81 6.81 6.81 6.81 0 6.81 10-Dec-09 6.80 6.80 6.80 6.80 0 6.80 9-Dec-09 6.74 6.74 6.74 6.74 0 6.74 8-Dec-09 6.74 6.74 6.74 6.74 0 6.74 7-Dec-09 6.82 6.82 6.82 6.82 0 6.82 4-Dec-09 6.84 6.84 6.84 6.84 0 6.84 3-Dec-09 6.80 6.80 6.80 6.80 0 6.80 2-Dec-09 6.84 6.84 6.84 6.84 0 6.84 1-Dec-09 6.86 6.86 6.86 6.86 0 6.86 30-Nov-09 6.77 6.77 6.77 6.77 0 6.77 27-Nov-09 6.77 6.77 6.77 6.77 0 6.77 25-Nov-09 6.89 6.89 6.89 6.89 0 6.89 24-Nov-09 6.85 6.85 6.85 6.85 0 6.85 23-Nov-09 6.87 6.87 6.87 6.87 0 6.87 20-Nov-09 6.78 6.78 6.78 6.78 0 6.78 19-Nov-09 6.80 6.80 6.80 6.80 0 6.80 18-Nov-09 6.91 6.91 6.91 6.91 0 6.91 17-Nov-09 6.92 6.92 6.92 6.92 0 6.92 16-Nov-09 6.92 6.92 6.92 6.92 0 6.92 13-Nov-09 6.82 6.82 6.82 6.82 0 6.82 12-Nov-09 6.77 6.77 6.77 6.77 0 6.77 11-Nov-09 6.83 6.83 6.83 6.83 0 6.83 10-Nov-09 6.83 6.83 6.83 6.83 0 6.83 9-Nov-09 6.80 6.80 6.80 6.80 0 6.80 6-Nov-09 6.66 6.66 6.66 6.66 0 6.66 5-Nov-09 6.65 6.65 6.65 6.65 0 6.65 4-Nov-09 6.55 6.55 6.55 6.55 0 6.55 3-Nov-09 6.51 6.51 6.51 6.51 0 6.51 2-Nov-09 6.46 6.46 6.46 6.46 0 6.46 30-Oct-09 6.41 6.41 6.41 6.41 0 6.41 29-Oct-09 6.60 6.60 6.60 6.60 0 6.60 28-Oct-09 6.47 6.47 6.47 6.47 0 6.47 27-Oct-09 6.61 6.61 6.61 6.61 0 6.61 26-Oct-09 6.68 6.68 6.68 6.68 0 6.68 23-Oct-09 6.75 6.75 6.75 6.75 0 6.75 22-Oct-09 6.83 6.83 6.83 6.83 0 6.83 21-Oct-09 6.80 6.80 6.80 6.80 0 6.80 20-Oct-09 6.87 6.87 6.87 6.87 0 6.87 19-Oct-09 6.88 6.88 6.88 6.88 0 6.88 16-Oct-09 6.81 6.81 6.81 6.81 0 6.81 15-Oct-09 6.83 6.83 6.83 6.83 0 6.83 14-Oct-09 6.84 6.84 6.84 6.84 0 6.84 13-Oct-09 6.71 6.71 6.71 6.71 0 6.71 12-Oct-09 6.73 6.73 6.73 6.73 0 6.73 9-Oct-09 6.72 6.72 6.72 6.72 0 6.72 8-Oct-09 6.69 6.69 6.69 6.69 0 6.69 7-Oct-09 6.63 6.63 6.63 6.63 0 6.63 6-Oct-09 6.59 6.59 6.59 6.59 0 6.59 5-Oct-09 6.49 6.49 6.49 6.49 0 6.49 2-Oct-09 6.38 6.38 6.38 6.38 0 6.38 1-Oct-09 6.41 6.41 6.41 6.41 0 6.41 30-Sep-09 6.58 6.58 6.58 6.58 0 6.58 29-Sep-09 6.60 6.60 6.60 6.60 0 6.60 28-Sep-09 6.60 6.60 6.60 6.60 0 6.60 25-Sep-09 6.48 6.48 6.48 6.48 0 6.48 24-Sep-09 6.52 6.52 6.52 6.52 0 6.52 23-Sep-09 6.58 6.58 6.58 6.58 0 6.58 22-Sep-09 6.66 6.66 6.66 6.66 0 6.66 21-Sep-09 6.61 6.61 6.61 6.61 0 6.61 18-Sep-09 6.63 6.63 6.63 6.63 0 6.63 17-Sep-09 6.61 6.61 6.61 6.61 0 6.61 16-Sep-09 6.64 6.64 6.64 6.64 0 6.64 15-Sep-09 6.54 6.54 6.54 6.54 0 6.54 14-Sep-09 6.53 6.53 6.53 6.53 0 6.53 11-Sep-09 6.50 6.50 6.50 6.50 0 6.50 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions