Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 6:20AM ET - U.S. Markets open in 3 hours and 10 minutes. Dow  1.52% Nasdaq  0.00%

Loomis Sayles Bond Retail (LSBRX)

On Feb 9: 13.30   0.02 (0.15%)

MORE ON LSBRX

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* 9-Feb-10 13.30 13.30 13.30 13.30 0 13.30 8-Feb-10 13.28 13.28 13.28 13.28 0 13.28 5-Feb-10 13.33 13.33 13.33 13.33 0 13.33 4-Feb-10 13.33 13.33 13.33 13.33 0 13.33 3-Feb-10 13.38 13.38 13.38 13.38 0 13.38 2-Feb-10 13.42 13.42 13.42 13.42 0 13.42 1-Feb-10 13.37 13.37 13.37 13.37 0 13.37 29-Jan-10 13.37 13.37 13.37 13.37 0 13.37 28-Jan-10 13.37 13.37 13.37 13.37 0 13.37 27-Jan-10 13.39 13.39 13.39 13.39 0 13.39 26-Jan-10 13.39 13.39 13.39 13.39 0 13.39 25-Jan-10 13.48 13.48 13.48 13.48 0 13.48 22-Jan-10 13.51 13.51 13.51 13.51 0 13.51 21-Jan-10 13.57 13.57 13.57 13.57 0 13.57 20-Jan-10 13.60 13.60 13.60 13.60 0 13.60 19-Jan-10 13.64 13.64 13.64 13.64 0 13.64 15-Jan-10 13.65 13.65 13.65 13.65 0 13.65 14-Jan-10 13.66 13.66 13.66 13.66 0 13.66 13-Jan-10 13.61 13.61 13.61 13.61 0 13.61 12-Jan-10 13.62 13.62 13.62 13.62 0 13.62 11-Jan-10 13.61 13.61 13.61 13.61 0 13.61 8-Jan-10 13.58 13.58 13.58 13.58 0 13.58 7-Jan-10 13.54 13.54 13.54 13.54 0 13.54 6-Jan-10 13.50 13.50 13.50 13.50 0 13.50 5-Jan-10 13.46 13.46 13.46 13.46 0 13.46 4-Jan-10 13.36 13.36 13.36 13.36 0 13.36 31-Dec-09 13.29 13.29 13.29 13.29 0 13.29 30-Dec-09 13.29 13.29 13.29 13.29 0 13.29 29-Dec-09 13.28 13.28 13.28 13.28 0 13.28 28-Dec-09 13.26 13.26 13.26 13.26 0 13.26 24-Dec-09 13.24 13.24 13.24 13.24 0 13.24 23-Dec-09 13.25 13.25 13.25 13.25 0 13.25 22-Dec-09 13.22 13.22 13.22 13.22 0 13.22 21-Dec-09 13.22 13.22 13.22 13.22 0 13.22 18-Dec-09 13.25 13.25 13.25 13.25 0 13.25 17-Dec-09 13.24 13.24 13.24 13.24 0 13.24 16-Dec-09 13.24 13.24 13.24 13.24 0 13.24 15-Dec-09 13.23 13.23 13.23 13.23 0 13.23 14-Dec-09 13.25 13.25 13.25 13.25 0 13.25 11-Dec-09 13.19 13.19 13.19 13.19 0 13.19 11-Dec-09 $ 0.061 Dividend 10-Dec-09 13.26 13.26 13.26 13.26 0 13.20 9-Dec-09 13.25 13.25 13.25 13.25 0 13.19 8-Dec-09 13.21 13.21 13.21 13.21 0 13.15 7-Dec-09 13.22 13.22 13.22 13.22 0 13.16 4-Dec-09 13.18 13.18 13.18 13.18 0 13.12 3-Dec-09 13.22 13.22 13.22 13.22 0 13.16 2-Dec-09 13.22 13.22 13.22 13.22 0 13.16 1-Dec-09 13.22 13.22 13.22 13.22 0 13.16 30-Nov-09 13.20 13.20 13.20 13.20 0 13.14 27-Nov-09 13.18 13.18 13.18 13.18 0 13.12 25-Nov-09 13.24 13.24 13.24 13.24 0 13.18 24-Nov-09 13.17 13.17 13.17 13.17 0 13.11 24-Nov-09 $ 0.064 Dividend 23-Nov-09 13.22 13.22 13.22 13.22 0 13.10 20-Nov-09 13.16 13.16 13.16 13.16 0 13.04 19-Nov-09 13.19 13.19 13.19 13.19 0 13.07 18-Nov-09 13.22 13.22 13.22 13.22 0 13.10 17-Nov-09 13.24 13.24 13.24 13.24 0 13.12 16-Nov-09 13.24 13.24 13.24 13.24 0 13.12 13-Nov-09 13.16 13.16 13.16 13.16 0 13.04 12-Nov-09 13.10 13.10 13.10 13.10 0 12.98 11-Nov-09 13.12 13.12 13.12 13.12 0 13.00 10-Nov-09 13.11 13.11 13.11 13.11 0 12.99 9-Nov-09 13.09 13.09 13.09 13.09 0 12.97 6-Nov-09 13.00 13.00 13.00 13.00 0 12.88 5-Nov-09 12.99 12.99 12.99 12.99 0 12.87 4-Nov-09 12.97 12.97 12.97 12.97 0 12.85 * 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