Finance Home - My Yahoo - Yahoo! - Help

Sunday, November 29, 2009, 11:52PM ET - U.S. Markets Closed. Dow  1.48% Nasdaq  1.73%

Loomis Sayles Bond Instl (LSBDX)

On Nov 27: 13.23   0.05 (0.38%)

MORE ON LSBDX

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* 27-Nov-09 13.23 13.23 13.23 13.23 0 13.23 25-Nov-09 13.28 13.28 13.28 13.28 0 13.28 24-Nov-09 13.21 13.21 13.21 13.21 0 13.21 23-Nov-09 13.27 13.27 13.27 13.27 0 13.27 20-Nov-09 13.21 13.21 13.21 13.21 0 13.21 19-Nov-09 13.24 13.24 13.24 13.24 0 13.24 18-Nov-09 13.27 13.27 13.27 13.27 0 13.27 17-Nov-09 13.28 13.28 13.28 13.28 0 13.28 16-Nov-09 13.28 13.28 13.28 13.28 0 13.28 13-Nov-09 13.21 13.21 13.21 13.21 0 13.21 12-Nov-09 13.15 13.15 13.15 13.15 0 13.15 11-Nov-09 13.17 13.17 13.17 13.17 0 13.17 10-Nov-09 13.16 13.16 13.16 13.16 0 13.16 9-Nov-09 13.14 13.14 13.14 13.14 0 13.14 6-Nov-09 13.05 13.05 13.05 13.05 0 13.05 5-Nov-09 13.04 13.04 13.04 13.04 0 13.04 4-Nov-09 13.02 13.02 13.02 13.02 0 13.02 3-Nov-09 13.02 13.02 13.02 13.02 0 13.02 2-Nov-09 13.02 13.02 13.02 13.02 0 13.02 30-Oct-09 13.01 13.01 13.01 13.01 0 13.01 29-Oct-09 13.01 13.01 13.01 13.01 0 13.01 28-Oct-09 13.00 13.00 13.00 13.00 0 13.00 27-Oct-09 13.06 13.06 13.06 13.06 0 13.06 27-Oct-09 $ 0.069 Dividend 26-Oct-09 13.10 13.10 13.10 13.10 0 13.03 23-Oct-09 13.17 13.17 13.17 13.17 0 13.10 22-Oct-09 13.20 13.20 13.20 13.20 0 13.13 21-Oct-09 13.19 13.19 13.19 13.19 0 13.12 20-Oct-09 13.19 13.19 13.19 13.19 0 13.12 19-Oct-09 13.19 13.19 13.19 13.19 0 13.12 16-Oct-09 13.14 13.14 13.14 13.14 0 13.07 15-Oct-09 13.11 13.11 13.11 13.11 0 13.04 14-Oct-09 13.13 13.13 13.13 13.13 0 13.06 13-Oct-09 13.11 13.11 13.11 13.11 0 13.04 12-Oct-09 13.07 13.07 13.07 13.07 0 13.00 9-Oct-09 13.05 13.05 13.05 13.05 0 12.98 8-Oct-09 13.09 13.09 13.09 13.09 0 13.02 7-Oct-09 13.10 13.10 13.10 13.10 0 13.03 6-Oct-09 13.06 13.06 13.06 13.06 0 12.99 5-Oct-09 13.01 13.01 13.01 13.01 0 12.94 2-Oct-09 12.94 12.94 12.94 12.94 0 12.87 1-Oct-09 12.96 12.96 12.96 12.96 0 12.89 30-Sep-09 12.99 12.99 12.99 12.99 0 12.92 29-Sep-09 12.97 12.97 12.97 12.97 0 12.90 28-Sep-09 12.97 12.97 12.97 12.97 0 12.90 25-Sep-09 12.93 12.93 12.93 12.93 0 12.86 24-Sep-09 12.90 12.90 12.90 12.90 0 12.83 23-Sep-09 12.90 12.90 12.90 12.90 0 12.83 22-Sep-09 12.88 12.88 12.88 12.88 0 12.81 22-Sep-09 $ 0.064 Dividend 21-Sep-09 12.86 12.86 12.86 12.86 0 12.73 18-Sep-09 12.86 12.86 12.86 12.86 0 12.73 17-Sep-09 12.88 12.88 12.88 12.88 0 12.75 16-Sep-09 12.85 12.85 12.85 12.85 0 12.72 15-Sep-09 12.77 12.77 12.77 12.77 0 12.64 14-Sep-09 12.75 12.75 12.75 12.75 0 12.62 11-Sep-09 12.71 12.71 12.71 12.71 0 12.58 10-Sep-09 12.68 12.68 12.68 12.68 0 12.55 9-Sep-09 12.56 12.56 12.56 12.56 0 12.43 8-Sep-09 12.55 12.55 12.55 12.55 0 12.42 4-Sep-09 12.51 12.51 12.51 12.51 0 12.38 3-Sep-09 12.50 12.50 12.50 12.50 0 12.37 2-Sep-09 12.49 12.49 12.49 12.49 0 12.36 1-Sep-09 12.46 12.46 12.46 12.46 0 12.33 31-Aug-09 12.51 12.51 12.51 12.51 0 12.38 28-Aug-09 12.51 12.51 12.51 12.51 0 12.38 27-Aug-09 12.49 12.49 12.49 12.49 0 12.36 26-Aug-09 12.47 12.47 12.47 12.47 0 12.34 * 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