Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Sunday, November 29, 2009, 11:51PM ET - U.S. Markets Closed. Dow Down 1.48% Nasdaq Down 1.73%
Loomis Sayles Global Bond Instl (LSGBX)On Nov 27: 16.46  Down 0.06 (0.36%)  
MORE ON LSGBX
Quotes
HereHistorical Prices
Charts
News & Info
Fund
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
27-Nov-0916.4616.4616.4616.46016.46
25-Nov-0916.5216.5216.5216.52016.52
24-Nov-0916.4216.4216.4216.42016.42
23-Nov-0916.4616.4616.4616.46016.46
20-Nov-0916.3916.3916.3916.39016.39
19-Nov-0916.4316.4316.4316.43016.43
18-Nov-0916.4516.4516.4516.45016.45
17-Nov-0916.4316.4316.4316.43016.43
16-Nov-0916.4616.4616.4616.46016.46
13-Nov-0916.3716.3716.3716.37016.37
12-Nov-0916.3016.3016.3016.30016.30
11-Nov-0916.3616.3616.3616.36016.36
10-Nov-0916.3616.3616.3616.36016.36
9-Nov-0916.3416.3416.3416.34016.34
6-Nov-0916.2316.2316.2316.23016.23
5-Nov-0916.2216.2216.2216.22016.22
4-Nov-0916.2116.2116.2116.21016.21
3-Nov-0916.1716.1716.1716.17016.17
2-Nov-0916.2116.2116.2116.21016.21
30-Oct-0916.2116.2116.2116.21016.21
29-Oct-0916.1816.1816.1816.18016.18
28-Oct-0916.1616.1616.1616.16016.16
27-Oct-0916.1716.1716.1716.17016.17
27-Oct-09 $ 0.057 Dividend
26-Oct-0916.2016.2016.2016.20016.14
23-Oct-0916.2716.2716.2716.27016.21
22-Oct-0916.3316.3316.3316.33016.27
21-Oct-0916.3316.3316.3316.33016.27
20-Oct-0916.3316.3316.3316.33016.27
19-Oct-0916.3116.3116.3116.31016.25
16-Oct-0916.2716.2716.2716.27016.21
15-Oct-0916.2816.2816.2816.28016.22
14-Oct-0916.2916.2916.2916.29016.23
13-Oct-0916.2716.2716.2716.27016.21
12-Oct-0916.2116.2116.2116.21016.15
9-Oct-0916.1716.1716.1716.17016.11
8-Oct-0916.2916.2916.2916.29016.23
7-Oct-0916.2416.2416.2416.24016.18
6-Oct-0916.2116.2116.2116.21016.15
5-Oct-0916.1616.1616.1616.16016.10
2-Oct-0916.0916.0916.0916.09016.03
1-Oct-0916.0716.0716.0716.07016.01
30-Sep-0916.0916.0916.0916.09016.03
29-Sep-0916.0516.0516.0516.05015.99
28-Sep-0916.0516.0516.0516.05015.99
25-Sep-0916.0516.0516.0516.05015.99
24-Sep-0916.0016.0016.0016.00015.94
23-Sep-0916.0016.0016.0016.00015.94
22-Sep-0916.0016.0016.0016.00015.94
22-Sep-09 $ 0.055 Dividend
21-Sep-0915.9615.9615.9615.96015.85
18-Sep-0915.9915.9915.9915.99015.88
17-Sep-0916.0216.0216.0216.02015.91
16-Sep-0916.0016.0016.0016.00015.89
15-Sep-0915.9515.9515.9515.95015.84
14-Sep-0915.9215.9215.9215.92015.81
11-Sep-0915.9415.9415.9415.94015.83
10-Sep-0915.8915.8915.8915.89015.78
9-Sep-0915.7715.7715.7715.77015.66
8-Sep-0915.7615.7615.7615.76015.65
4-Sep-0915.6615.6615.6615.66015.55
3-Sep-0915.6615.6615.6615.66015.55
2-Sep-0915.6715.6715.6715.67015.56
1-Sep-0915.6115.6115.6115.61015.50
31-Aug-0915.6515.6515.6515.65015.54
28-Aug-0915.6215.6215.6215.62015.51
27-Aug-0915.6315.6315.6315.63015.52
26-Aug-0915.5815.5815.5815.58015.47
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions