Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 2, 2009, 5:25PM ET - U.S. Markets Closed. Dow  0.18% Nasdaq  0.42%

Loomis Sayles Instl High Income (LSHIX)

On Dec 1: 7.65   0.01 (0.13%)

MORE ON LSHIX

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* 1-Dec-09 7.65 7.65 7.65 7.65 0 7.65 30-Nov-09 7.64 7.64 7.64 7.64 0 7.64 27-Nov-09 7.64 7.64 7.64 7.64 0 7.64 25-Nov-09 7.67 7.67 7.67 7.67 0 7.67 24-Nov-09 7.64 7.64 7.64 7.64 0 7.64 23-Nov-09 7.63 7.63 7.63 7.63 0 7.63 20-Nov-09 7.61 7.61 7.61 7.61 0 7.61 19-Nov-09 7.62 7.62 7.62 7.62 0 7.62 18-Nov-09 7.64 7.64 7.64 7.64 0 7.64 17-Nov-09 7.65 7.65 7.65 7.65 0 7.65 16-Nov-09 7.64 7.64 7.64 7.64 0 7.64 13-Nov-09 7.61 7.61 7.61 7.61 0 7.61 12-Nov-09 7.58 7.58 7.58 7.58 0 7.58 11-Nov-09 7.58 7.58 7.58 7.58 0 7.58 10-Nov-09 7.57 7.57 7.57 7.57 0 7.57 9-Nov-09 7.56 7.56 7.56 7.56 0 7.56 6-Nov-09 7.52 7.52 7.52 7.52 0 7.52 5-Nov-09 7.50 7.50 7.50 7.50 0 7.50 4-Nov-09 7.48 7.48 7.48 7.48 0 7.48 3-Nov-09 7.50 7.50 7.50 7.50 0 7.50 2-Nov-09 7.49 7.49 7.49 7.49 0 7.49 30-Oct-09 7.46 7.46 7.46 7.46 0 7.46 29-Oct-09 7.47 7.47 7.47 7.47 0 7.47 28-Oct-09 7.46 7.46 7.46 7.46 0 7.46 27-Oct-09 7.50 7.50 7.50 7.50 0 7.50 26-Oct-09 7.50 7.50 7.50 7.50 0 7.50 23-Oct-09 7.52 7.52 7.52 7.52 0 7.52 22-Oct-09 7.54 7.54 7.54 7.54 0 7.54 21-Oct-09 7.52 7.52 7.52 7.52 0 7.52 20-Oct-09 7.53 7.53 7.53 7.53 0 7.53 19-Oct-09 7.53 7.53 7.53 7.53 0 7.53 16-Oct-09 7.51 7.51 7.51 7.51 0 7.51 15-Oct-09 7.50 7.50 7.50 7.50 0 7.50 14-Oct-09 7.49 7.49 7.49 7.49 0 7.49 13-Oct-09 7.45 7.45 7.45 7.45 0 7.45 12-Oct-09 7.44 7.44 7.44 7.44 0 7.44 9-Oct-09 7.43 7.43 7.43 7.43 0 7.43 8-Oct-09 7.43 7.43 7.43 7.43 0 7.43 7-Oct-09 7.43 7.43 7.43 7.43 0 7.43 6-Oct-09 7.41 7.41 7.41 7.41 0 7.41 5-Oct-09 7.38 7.38 7.38 7.38 0 7.38 2-Oct-09 7.34 7.34 7.34 7.34 0 7.34 1-Oct-09 7.36 7.36 7.36 7.36 0 7.36 30-Sep-09 7.40 7.40 7.40 7.40 0 7.40 29-Sep-09 7.40 7.40 7.40 7.40 0 7.40 28-Sep-09 7.39 7.39 7.39 7.39 0 7.39 25-Sep-09 7.37 7.37 7.37 7.37 0 7.37 24-Sep-09 7.36 7.36 7.36 7.36 0 7.36 23-Sep-09 7.37 7.37 7.37 7.37 0 7.37 22-Sep-09 7.35 7.35 7.35 7.35 0 7.35 21-Sep-09 7.31 7.31 7.31 7.31 0 7.31 18-Sep-09 7.29 7.29 7.29 7.29 0 7.29 17-Sep-09 7.30 7.30 7.30 7.30 0 7.30 16-Sep-09 7.28 7.28 7.28 7.28 0 7.28 15-Sep-09 7.22 7.22 7.22 7.22 0 7.22 14-Sep-09 7.17 7.17 7.17 7.17 0 7.17 11-Sep-09 7.13 7.13 7.13 7.13 0 7.13 10-Sep-09 7.10 7.10 7.10 7.10 0 7.10 9-Sep-09 7.05 7.05 7.05 7.05 0 7.05 8-Sep-09 7.04 7.04 7.04 7.04 0 7.04 4-Sep-09 7.01 7.01 7.01 7.01 0 7.01 3-Sep-09 7.00 7.00 7.00 7.00 0 7.00 2-Sep-09 6.98 6.98 6.98 6.98 0 6.98 1-Sep-09 6.99 6.99 6.99 6.99 0 6.99 31-Aug-09 7.02 7.02 7.02 7.02 0 7.02 28-Aug-09 7.02 7.02 7.02 7.02 0 7.02 * 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