Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 9, 2009, 12:24PM ET - U.S. Markets close in 3 hours and 36 minutes. Dow  0.01% Nasdaq  0.31%

Loomis Sayles Inflation Protected Secs I (LSGSX)

On Dec 8: 10.74   0.01 (0.09%)

MORE ON LSGSX

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* 8-Dec-09 10.74 10.74 10.74 10.74 0 10.74 7-Dec-09 10.73 10.73 10.73 10.73 0 10.73 4-Dec-09 10.70 10.70 10.70 10.70 0 10.70 3-Dec-09 10.79 10.79 10.79 10.79 0 10.79 2-Dec-09 10.82 10.82 10.82 10.82 0 10.82 1-Dec-09 10.83 10.83 10.83 10.83 0 10.83 30-Nov-09 10.85 10.85 10.85 10.85 0 10.85 27-Nov-09 10.84 10.84 10.84 10.84 0 10.84 25-Nov-09 10.82 10.82 10.82 10.82 0 10.82 24-Nov-09 10.79 10.79 10.79 10.79 0 10.79 23-Nov-09 10.78 10.78 10.78 10.78 0 10.78 20-Nov-09 10.76 10.76 10.76 10.76 0 10.76 19-Nov-09 10.77 10.77 10.77 10.77 0 10.77 18-Nov-09 10.76 10.76 10.76 10.76 0 10.76 17-Nov-09 10.77 10.77 10.77 10.77 0 10.77 16-Nov-09 10.76 10.76 10.76 10.76 0 10.76 13-Nov-09 10.67 10.67 10.67 10.67 0 10.67 12-Nov-09 10.65 10.65 10.65 10.65 0 10.65 11-Nov-09 10.65 10.65 10.65 10.65 0 10.65 10-Nov-09 10.65 10.65 10.65 10.65 0 10.65 9-Nov-09 10.67 10.67 10.67 10.67 0 10.67 6-Nov-09 10.61 10.61 10.61 10.61 0 10.61 5-Nov-09 10.59 10.59 10.59 10.59 0 10.59 4-Nov-09 10.56 10.56 10.56 10.56 0 10.56 3-Nov-09 10.56 10.56 10.56 10.56 0 10.56 2-Nov-09 10.59 10.59 10.59 10.59 0 10.59 30-Oct-09 10.60 10.60 10.60 10.60 0 10.60 29-Oct-09 10.52 10.52 10.52 10.52 0 10.52 28-Oct-09 10.54 10.54 10.54 10.54 0 10.54 27-Oct-09 10.53 10.53 10.53 10.53 0 10.53 26-Oct-09 10.45 10.45 10.45 10.45 0 10.45 23-Oct-09 10.50 10.50 10.50 10.50 0 10.50 22-Oct-09 10.51 10.51 10.51 10.51 0 10.51 21-Oct-09 10.55 10.55 10.55 10.55 0 10.55 20-Oct-09 10.61 10.61 10.61 10.61 0 10.61 19-Oct-09 10.59 10.59 10.59 10.59 0 10.59 16-Oct-09 10.53 10.53 10.53 10.53 0 10.53 15-Oct-09 10.48 10.48 10.48 10.48 0 10.48 14-Oct-09 10.49 10.49 10.49 10.49 0 10.49 13-Oct-09 10.54 10.54 10.54 10.54 0 10.54 12-Oct-09 10.45 10.45 10.45 10.45 0 10.45 9-Oct-09 10.45 10.45 10.45 10.45 0 10.45 8-Oct-09 10.51 10.51 10.51 10.51 0 10.51 7-Oct-09 10.54 10.54 10.54 10.54 0 10.54 6-Oct-09 10.48 10.48 10.48 10.48 0 10.48 5-Oct-09 10.49 10.49 10.49 10.49 0 10.49 2-Oct-09 10.48 10.48 10.48 10.48 0 10.48 1-Oct-09 10.51 10.51 10.51 10.51 0 10.51 30-Sep-09 10.46 10.46 10.46 10.46 0 10.46 29-Sep-09 10.45 10.45 10.45 10.45 0 10.45 28-Sep-09 10.45 10.45 10.45 10.45 0 10.45 25-Sep-09 10.43 10.43 10.43 10.43 0 10.43 24-Sep-09 10.40 10.40 10.40 10.40 0 10.40 23-Sep-09 10.40 10.40 10.40 10.40 0 10.40 22-Sep-09 10.39 10.39 10.39 10.39 0 10.39 21-Sep-09 10.35 10.35 10.35 10.35 0 10.35 18-Sep-09 10.37 10.37 10.37 10.37 0 10.37 18-Sep-09 $ 0.059 Dividend 17-Sep-09 10.47 10.47 10.47 10.47 0 10.41 16-Sep-09 10.46 10.46 10.46 10.46 0 10.40 15-Sep-09 10.44 10.44 10.44 10.44 0 10.38 14-Sep-09 10.44 10.44 10.44 10.44 0 10.38 11-Sep-09 10.45 10.45 10.45 10.45 0 10.39 10-Sep-09 10.44 10.44 10.44 10.44 0 10.38 9-Sep-09 10.36 10.36 10.36 10.36 0 10.30 8-Sep-09 10.36 10.36 10.36 10.36 0 10.30 4-Sep-09 10.33 10.33 10.33 10.33 0 10.27 * 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