Finance Home - My Yahoo - Yahoo! - Help

Wednesday, January 6, 2010, 6:35AM ET - U.S. Markets open in 2 hours and 55 minutes. Dow  0.11% Nasdaq  0.00%

Loomis Sayles Interm Duration F/I (LSDIX)

On Jan 5: 10.08   0.05 (0.50%)

MORE ON LSDIX

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* 5-Jan-10 10.08 10.08 10.08 10.08 0 10.08 4-Jan-10 10.03 10.03 10.03 10.03 0 10.03 31-Dec-09 10.01 10.01 10.01 10.01 0 10.01 30-Dec-09 10.03 10.03 10.03 10.03 0 10.03 29-Dec-09 10.03 10.03 10.03 10.03 0 10.03 28-Dec-09 10.01 10.01 10.01 10.01 0 10.01 24-Dec-09 10.01 10.01 10.01 10.01 0 10.01 23-Dec-09 10.03 10.03 10.03 10.03 0 10.03 22-Dec-09 10.03 10.03 10.03 10.03 0 10.03 21-Dec-09 10.04 10.04 10.04 10.04 0 10.04 18-Dec-09 10.07 10.07 10.07 10.07 0 10.07 17-Dec-09 10.08 10.08 10.08 10.08 0 10.08 16-Dec-09 10.04 10.04 10.04 10.04 0 10.04 15-Dec-09 10.03 10.03 10.03 10.03 0 10.03 14-Dec-09 10.04 10.04 10.04 10.04 0 10.04 11-Dec-09 10.04 10.04 10.04 10.04 0 10.04 10-Dec-09 10.09 10.09 10.09 10.09 0 10.09 9-Dec-09 10.09 10.09 10.09 10.09 0 10.09 8-Dec-09 10.09 10.09 10.09 10.09 0 10.09 7-Dec-09 10.07 10.07 10.07 10.07 0 10.07 4-Dec-09 10.04 10.04 10.04 10.04 0 10.04 3-Dec-09 10.07 10.07 10.07 10.07 0 10.07 2-Dec-09 10.08 10.08 10.08 10.08 0 10.08 1-Dec-09 10.09 10.09 10.09 10.09 0 10.09 30-Nov-09 10.10 10.10 10.10 10.10 0 10.10 27-Nov-09 10.09 10.09 10.09 10.09 0 10.09 25-Nov-09 10.07 10.07 10.07 10.07 0 10.07 24-Nov-09 10.06 10.06 10.06 10.06 0 10.06 23-Nov-09 10.05 10.05 10.05 10.05 0 10.05 20-Nov-09 10.05 10.05 10.05 10.05 0 10.05 19-Nov-09 10.09 10.09 10.09 10.09 0 10.09 18-Nov-09 10.08 10.08 10.08 10.08 0 10.08 17-Nov-09 10.09 10.09 10.09 10.09 0 10.09 16-Nov-09 10.10 10.10 10.10 10.10 0 10.10 13-Nov-09 10.06 10.06 10.06 10.06 0 10.06 12-Nov-09 10.06 10.06 10.06 10.06 0 10.06 11-Nov-09 10.04 10.04 10.04 10.04 0 10.04 10-Nov-09 10.04 10.04 10.04 10.04 0 10.04 9-Nov-09 10.04 10.04 10.04 10.04 0 10.04 6-Nov-09 10.02 10.02 10.02 10.02 0 10.02 5-Nov-09 10.00 10.00 10.00 10.00 0 10.00 4-Nov-09 10.00 10.00 10.00 10.00 0 10.00 3-Nov-09 10.01 10.01 10.01 10.01 0 10.01 2-Nov-09 10.03 10.03 10.03 10.03 0 10.03 30-Oct-09 10.02 10.02 10.02 10.02 0 10.02 29-Oct-09 9.99 9.99 9.99 9.99 0 9.99 28-Oct-09 10.00 10.00 10.00 10.00 0 10.00 27-Oct-09 10.00 10.00 10.00 10.00 0 10.00 26-Oct-09 9.96 9.96 9.96 9.96 0 9.96 23-Oct-09 9.97 9.97 9.97 9.97 0 9.97 23-Oct-09 $ 0.037 Dividend 22-Oct-09 10.02 10.02 10.02 10.02 0 9.98 21-Oct-09 10.02 10.02 10.02 10.02 0 9.98 20-Oct-09 10.03 10.03 10.03 10.03 0 9.99 19-Oct-09 10.00 10.00 10.00 10.00 0 9.96 16-Oct-09 9.99 9.99 9.99 9.99 0 9.95 15-Oct-09 9.97 9.97 9.97 9.97 0 9.93 14-Oct-09 9.98 9.98 9.98 9.98 0 9.94 13-Oct-09 9.99 9.99 9.99 9.99 0 9.95 12-Oct-09 9.97 9.97 9.97 9.97 0 9.93 9-Oct-09 9.96 9.96 9.96 9.96 0 9.92 8-Oct-09 10.00 10.00 10.00 10.00 0 9.96 7-Oct-09 10.02 10.02 10.02 10.02 0 9.98 6-Oct-09 9.99 9.99 9.99 9.99 0 9.95 5-Oct-09 9.98 9.98 9.98 9.98 0 9.94 2-Oct-09 9.97 9.97 9.97 9.97 0 9.93 1-Oct-09 9.98 9.98 9.98 9.98 0 9.94 * 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