Finance Home - My Yahoo - Yahoo! - Help

Monday, November 30, 2009, 12:42AM ET - U.S. Markets open in 8 hours and 48 minutes. Dow  1.48% Nasdaq  1.73%

Loomis Sayles Bond Retail (LSBRX)

On Nov 27: 13.18   0.06 (0.45%)

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* 27-Nov-09 13.18 13.18 13.18 13.18 0 13.18 25-Nov-09 13.24 13.24 13.24 13.24 0 13.24 24-Nov-09 13.17 13.17 13.17 13.17 0 13.17 23-Nov-09 13.22 13.22 13.22 13.22 0 13.22 20-Nov-09 13.16 13.16 13.16 13.16 0 13.16 19-Nov-09 13.19 13.19 13.19 13.19 0 13.19 18-Nov-09 13.22 13.22 13.22 13.22 0 13.22 17-Nov-09 13.24 13.24 13.24 13.24 0 13.24 16-Nov-09 13.24 13.24 13.24 13.24 0 13.24 13-Nov-09 13.16 13.16 13.16 13.16 0 13.16 12-Nov-09 13.10 13.10 13.10 13.10 0 13.10 11-Nov-09 13.12 13.12 13.12 13.12 0 13.12 10-Nov-09 13.11 13.11 13.11 13.11 0 13.11 9-Nov-09 13.09 13.09 13.09 13.09 0 13.09 6-Nov-09 13.00 13.00 13.00 13.00 0 13.00 5-Nov-09 12.99 12.99 12.99 12.99 0 12.99 4-Nov-09 12.97 12.97 12.97 12.97 0 12.97 3-Nov-09 12.98 12.98 12.98 12.98 0 12.98 2-Nov-09 12.98 12.98 12.98 12.98 0 12.98 30-Oct-09 12.96 12.96 12.96 12.96 0 12.96 29-Oct-09 12.97 12.97 12.97 12.97 0 12.97 28-Oct-09 12.96 12.96 12.96 12.96 0 12.96 27-Oct-09 13.02 13.02 13.02 13.02 0 13.02 27-Oct-09 $ 0.065 Dividend 26-Oct-09 13.05 13.05 13.05 13.05 0 12.98 23-Oct-09 13.12 13.12 13.12 13.12 0 13.05 22-Oct-09 13.15 13.15 13.15 13.15 0 13.08 21-Oct-09 13.14 13.14 13.14 13.14 0 13.07 20-Oct-09 13.14 13.14 13.14 13.14 0 13.07 19-Oct-09 13.15 13.15 13.15 13.15 0 13.08 16-Oct-09 13.09 13.09 13.09 13.09 0 13.02 15-Oct-09 13.07 13.07 13.07 13.07 0 13.00 14-Oct-09 13.08 13.08 13.08 13.08 0 13.01 13-Oct-09 13.07 13.07 13.07 13.07 0 13.00 12-Oct-09 13.02 13.02 13.02 13.02 0 12.96 9-Oct-09 13.00 13.00 13.00 13.00 0 12.94 8-Oct-09 13.05 13.05 13.05 13.05 0 12.98 7-Oct-09 13.06 13.06 13.06 13.06 0 12.99 6-Oct-09 13.01 13.01 13.01 13.01 0 12.95 5-Oct-09 12.96 12.96 12.96 12.96 0 12.90 2-Oct-09 12.90 12.90 12.90 12.90 0 12.84 1-Oct-09 12.91 12.91 12.91 12.91 0 12.85 30-Sep-09 12.94 12.94 12.94 12.94 0 12.88 29-Sep-09 12.93 12.93 12.93 12.93 0 12.87 28-Sep-09 12.92 12.92 12.92 12.92 0 12.86 25-Sep-09 12.89 12.89 12.89 12.89 0 12.83 24-Sep-09 12.85 12.85 12.85 12.85 0 12.79 23-Sep-09 12.86 12.86 12.86 12.86 0 12.80 22-Sep-09 12.83 12.83 12.83 12.83 0 12.77 22-Sep-09 $ 0.06 Dividend 21-Sep-09 12.82 12.82 12.82 12.82 0 12.70 18-Sep-09 12.81 12.81 12.81 12.81 0 12.69 17-Sep-09 12.84 12.84 12.84 12.84 0 12.72 16-Sep-09 12.81 12.81 12.81 12.81 0 12.69 15-Sep-09 12.72 12.72 12.72 12.72 0 12.60 14-Sep-09 12.71 12.71 12.71 12.71 0 12.59 11-Sep-09 12.67 12.67 12.67 12.67 0 12.55 10-Sep-09 12.63 12.63 12.63 12.63 0 12.51 9-Sep-09 12.52 12.52 12.52 12.52 0 12.40 8-Sep-09 12.50 12.50 12.50 12.50 0 12.38 4-Sep-09 12.46 12.46 12.46 12.46 0 12.34 3-Sep-09 12.46 12.46 12.46 12.46 0 12.34 2-Sep-09 12.45 12.45 12.45 12.45 0 12.33 1-Sep-09 12.42 12.42 12.42 12.42 0 12.30 31-Aug-09 12.47 12.47 12.47 12.47 0 12.35 28-Aug-09 12.46 12.46 12.46 12.46 0 12.34 27-Aug-09 12.44 12.44 12.44 12.44 0 12.32 26-Aug-09 12.42 12.42 12.42 12.42 0 12.30 * 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