Finance Home - My Yahoo - Yahoo! - Help

Monday, December 28, 2009, 9:29AM ET - U.S. Markets open in 1 min.. Dow  0.51% Nasdaq  0.00%

Loomis Sayles Investment Grade F/I (LSIGX)

On Dec 24: 12.43   0.02 (0.16%)

MORE ON LSIGX

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* 24-Dec-09 12.43 12.43 12.43 12.43 0 12.43 23-Dec-09 12.45 12.45 12.45 12.45 0 12.45 22-Dec-09 12.41 12.41 12.41 12.41 0 12.41 21-Dec-09 12.43 12.43 12.43 12.43 0 12.43 18-Dec-09 12.49 12.49 12.49 12.49 0 12.49 17-Dec-09 12.49 12.49 12.49 12.49 0 12.49 16-Dec-09 12.46 12.46 12.46 12.46 0 12.46 15-Dec-09 12.45 12.45 12.45 12.45 0 12.45 14-Dec-09 12.48 12.48 12.48 12.48 0 12.48 11-Dec-09 12.44 12.44 12.44 12.44 0 12.44 10-Dec-09 12.52 12.52 12.52 12.52 0 12.52 9-Dec-09 12.53 12.53 12.53 12.53 0 12.53 8-Dec-09 12.52 12.52 12.52 12.52 0 12.52 7-Dec-09 12.52 12.52 12.52 12.52 0 12.52 4-Dec-09 12.48 12.48 12.48 12.48 0 12.48 3-Dec-09 12.55 12.55 12.55 12.55 0 12.55 2-Dec-09 12.56 12.56 12.56 12.56 0 12.56 1-Dec-09 12.58 12.58 12.58 12.58 0 12.58 30-Nov-09 12.58 12.58 12.58 12.58 0 12.58 27-Nov-09 12.56 12.56 12.56 12.56 0 12.56 25-Nov-09 12.59 12.59 12.59 12.59 0 12.59 24-Nov-09 12.54 12.54 12.54 12.54 0 12.54 23-Nov-09 12.53 12.53 12.53 12.53 0 12.53 20-Nov-09 12.49 12.49 12.49 12.49 0 12.49 19-Nov-09 12.56 12.56 12.56 12.56 0 12.56 18-Nov-09 12.58 12.58 12.58 12.58 0 12.58 17-Nov-09 12.60 12.60 12.60 12.60 0 12.60 16-Nov-09 12.61 12.61 12.61 12.61 0 12.61 13-Nov-09 12.53 12.53 12.53 12.53 0 12.53 12-Nov-09 12.48 12.48 12.48 12.48 0 12.48 11-Nov-09 12.48 12.48 12.48 12.48 0 12.48 10-Nov-09 12.47 12.47 12.47 12.47 0 12.47 9-Nov-09 12.46 12.46 12.46 12.46 0 12.46 6-Nov-09 12.39 12.39 12.39 12.39 0 12.39 5-Nov-09 12.38 12.38 12.38 12.38 0 12.38 4-Nov-09 12.38 12.38 12.38 12.38 0 12.38 3-Nov-09 12.40 12.40 12.40 12.40 0 12.40 2-Nov-09 12.41 12.41 12.41 12.41 0 12.41 30-Oct-09 12.42 12.42 12.42 12.42 0 12.42 29-Oct-09 12.40 12.40 12.40 12.40 0 12.40 28-Oct-09 12.41 12.41 12.41 12.41 0 12.41 27-Oct-09 12.42 12.42 12.42 12.42 0 12.42 26-Oct-09 12.37 12.37 12.37 12.37 0 12.37 23-Oct-09 12.44 12.44 12.44 12.44 0 12.44 23-Oct-09 $ 0.058 Dividend 22-Oct-09 12.53 12.53 12.53 12.53 0 12.47 21-Oct-09 12.53 12.53 12.53 12.53 0 12.47 20-Oct-09 12.54 12.54 12.54 12.54 0 12.48 19-Oct-09 12.54 12.54 12.54 12.54 0 12.48 16-Oct-09 12.49 12.49 12.49 12.49 0 12.43 15-Oct-09 12.46 12.46 12.46 12.46 0 12.40 14-Oct-09 12.48 12.48 12.48 12.48 0 12.42 13-Oct-09 12.50 12.50 12.50 12.50 0 12.44 12-Oct-09 12.46 12.46 12.46 12.46 0 12.40 9-Oct-09 12.43 12.43 12.43 12.43 0 12.37 8-Oct-09 12.50 12.50 12.50 12.50 0 12.44 7-Oct-09 12.52 12.52 12.52 12.52 0 12.46 6-Oct-09 12.47 12.47 12.47 12.47 0 12.41 5-Oct-09 12.44 12.44 12.44 12.44 0 12.38 2-Oct-09 12.40 12.40 12.40 12.40 0 12.34 1-Oct-09 12.41 12.41 12.41 12.41 0 12.35 30-Sep-09 12.39 12.39 12.39 12.39 0 12.33 29-Sep-09 12.37 12.37 12.37 12.37 0 12.31 28-Sep-09 12.38 12.38 12.38 12.38 0 12.32 25-Sep-09 12.34 12.34 12.34 12.34 0 12.28 24-Sep-09 12.31 12.31 12.31 12.31 0 12.25 23-Sep-09 12.32 12.32 12.32 12.32 0 12.26 * 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