Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Tuesday, December 22, 2009, 3:48AM ET - U.S. Markets open in 5 hours and 42 minutes. Dow Up 0.83% Nasdaq  0.00%
Loomis Sayles Value Y (LSGIX)On Dec 21: 16.84  Up 0.19 (1.14%)  
MORE ON LSGIX
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*
21-Dec-0916.8416.8416.8416.84016.84
18-Dec-0916.6516.6516.6516.65016.65
17-Dec-0916.5516.5516.5516.55016.55
16-Dec-0916.7516.7516.7516.75016.75
15-Dec-0916.7316.7316.7316.73016.73
14-Dec-0916.8316.8316.8316.83016.83
11-Dec-0916.6816.6816.6816.68016.68
10-Dec-0916.6016.6016.6016.60016.60
9-Dec-0916.5016.5016.5016.50016.50
8-Dec-0916.6416.6416.6416.64016.64
7-Dec-0916.8216.8216.8216.82016.82
4-Dec-0916.8516.8516.8516.85016.85
3-Dec-0916.7816.7816.7816.78016.78
2-Dec-0916.9316.9316.9316.93016.93
1-Dec-0916.9316.9316.9316.93016.93
30-Nov-0916.7216.7216.7216.72016.72
27-Nov-0916.6516.6516.6516.65016.65
25-Nov-0916.9616.9616.9616.96016.96
24-Nov-0916.8716.8716.8716.87016.87
23-Nov-0916.8816.8816.8816.88016.88
20-Nov-0916.6816.6816.6816.68016.68
19-Nov-0916.7016.7016.7016.70016.70
18-Nov-0916.9416.9416.9416.94016.94
17-Nov-0916.9416.9416.9416.94016.94
16-Nov-0916.9716.9716.9716.97016.97
13-Nov-0916.7316.7316.7316.73016.73
12-Nov-0916.6616.6616.6616.66016.66
11-Nov-0916.8616.8616.8616.86016.86
10-Nov-0916.7916.7916.7916.79016.79
9-Nov-0916.8116.8116.8116.81016.81
6-Nov-0916.4416.4416.4416.44016.44
5-Nov-0916.4116.4116.4116.41016.41
4-Nov-0916.1016.1016.1016.10016.10
3-Nov-0916.0716.0716.0716.07016.07
2-Nov-0916.0516.0516.0516.05016.05
30-Oct-0915.9515.9515.9515.95015.95
29-Oct-0916.4416.4416.4416.44016.44
28-Oct-0916.0916.0916.0916.09016.09
27-Oct-0916.4516.4516.4516.45016.45
26-Oct-0916.5316.5316.5316.53016.53
23-Oct-0916.7716.7716.7716.77016.77
22-Oct-0916.9816.9816.9816.98016.98
21-Oct-0916.7716.7716.7716.77016.77
20-Oct-0916.9716.9716.9716.97016.97
19-Oct-0917.0817.0817.0817.08017.08
16-Oct-0916.9316.9316.9316.93016.93
15-Oct-0917.0917.0917.0917.09017.09
14-Oct-0917.0017.0017.0017.00017.00
13-Oct-0916.6816.6816.6816.68016.68
12-Oct-0916.7616.7616.7616.76016.76
9-Oct-0916.6916.6916.6916.69016.69
8-Oct-0916.6216.6216.6216.62016.62
7-Oct-0916.4816.4816.4816.48016.48
6-Oct-0916.4416.4416.4416.44016.44
5-Oct-0916.2116.2116.2116.21016.21
2-Oct-0915.9715.9715.9715.97015.97
1-Oct-0916.1116.1116.1116.11016.11
30-Sep-0916.4716.4716.4716.47016.47
29-Sep-0916.5016.5016.5016.50016.50
28-Sep-0916.5316.5316.5316.53016.53
25-Sep-0916.2116.2116.2116.21016.21
24-Sep-0916.3116.3116.3116.31016.31
23-Sep-0916.5216.5216.5216.52016.52
22-Sep-0916.7016.7016.7016.70016.70
21-Sep-0916.5516.5516.5516.55016.55
18-Sep-0916.6416.6416.6416.64016.64
* 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