Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 15, 2009, 5:35PM ET - U.S. Markets Closed. Dow  0.47% Nasdaq  0.50%

Loomis Sayles International Bond Y (LSIYX)

On Dec 14: 10.96   0.04 (0.37%)

MORE ON LSIYX

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* 14-Dec-09 10.96 10.96 10.96 10.96 0 10.96 11-Dec-09 10.92 10.92 10.92 10.92 0 10.92 10-Dec-09 11.00 11.00 11.00 11.00 0 11.00 9-Dec-09 11.03 11.03 11.03 11.03 0 11.03 8-Dec-09 10.99 10.99 10.99 10.99 0 10.99 7-Dec-09 11.01 11.01 11.01 11.01 0 11.01 4-Dec-09 10.98 10.98 10.98 10.98 0 10.98 3-Dec-09 11.17 11.17 11.17 11.17 0 11.17 2-Dec-09 11.20 11.20 11.20 11.20 0 11.20 1-Dec-09 11.24 11.24 11.24 11.24 0 11.24 30-Nov-09 11.19 11.19 11.19 11.19 0 11.19 27-Nov-09 11.16 11.16 11.16 11.16 0 11.16 25-Nov-09 11.22 11.22 11.22 11.22 0 11.22 24-Nov-09 11.10 11.10 11.10 11.10 0 11.10 23-Nov-09 11.11 11.11 11.11 11.11 0 11.11 20-Nov-09 11.05 11.05 11.05 11.05 0 11.05 19-Nov-09 11.08 11.08 11.08 11.08 0 11.08 18-Nov-09 11.10 11.10 11.10 11.10 0 11.10 17-Nov-09 11.08 11.08 11.08 11.08 0 11.08 16-Nov-09 11.11 11.11 11.11 11.11 0 11.11 13-Nov-09 11.04 11.04 11.04 11.04 0 11.04 12-Nov-09 10.97 10.97 10.97 10.97 0 10.97 11-Nov-09 11.05 11.05 11.05 11.05 0 11.05 10-Nov-09 11.05 11.05 11.05 11.05 0 11.05 9-Nov-09 11.03 11.03 11.03 11.03 0 11.03 6-Nov-09 10.93 10.93 10.93 10.93 0 10.93 5-Nov-09 10.92 10.92 10.92 10.92 0 10.92 4-Nov-09 10.93 10.93 10.93 10.93 0 10.93 3-Nov-09 10.88 10.88 10.88 10.88 0 10.88 2-Nov-09 10.90 10.90 10.90 10.90 0 10.90 30-Oct-09 10.89 10.89 10.89 10.89 0 10.89 29-Oct-09 10.88 10.88 10.88 10.88 0 10.88 28-Oct-09 10.86 10.86 10.86 10.86 0 10.86 27-Oct-09 10.87 10.87 10.87 10.87 0 10.87 27-Oct-09 $ 0.03 Dividend 26-Oct-09 10.89 10.89 10.89 10.89 0 10.86 23-Oct-09 10.95 10.95 10.95 10.95 0 10.92 22-Oct-09 11.01 11.01 11.01 11.01 0 10.98 21-Oct-09 11.01 11.01 11.01 11.01 0 10.98 20-Oct-09 11.00 11.00 11.00 11.00 0 10.97 19-Oct-09 11.00 11.00 11.00 11.00 0 10.97 16-Oct-09 10.96 10.96 10.96 10.96 0 10.93 15-Oct-09 10.98 10.98 10.98 10.98 0 10.95 14-Oct-09 11.00 11.00 11.00 11.00 0 10.97 13-Oct-09 10.96 10.96 10.96 10.96 0 10.93 12-Oct-09 10.92 10.92 10.92 10.92 0 10.89 9-Oct-09 10.89 10.89 10.89 10.89 0 10.86 8-Oct-09 11.00 11.00 11.00 11.00 0 10.97 7-Oct-09 10.93 10.93 10.93 10.93 0 10.90 6-Oct-09 10.93 10.93 10.93 10.93 0 10.90 5-Oct-09 10.87 10.87 10.87 10.87 0 10.84 2-Oct-09 10.81 10.81 10.81 10.81 0 10.78 1-Oct-09 10.78 10.78 10.78 10.78 0 10.75 30-Sep-09 10.82 10.82 10.82 10.82 0 10.79 29-Sep-09 10.77 10.77 10.77 10.77 0 10.74 28-Sep-09 10.79 10.79 10.79 10.79 0 10.76 25-Sep-09 10.80 10.80 10.80 10.80 0 10.77 24-Sep-09 10.75 10.75 10.75 10.75 0 10.72 23-Sep-09 10.77 10.77 10.77 10.77 0 10.74 22-Sep-09 10.78 10.78 10.78 10.78 0 10.75 22-Sep-09 $ 0.03 Dividend 21-Sep-09 10.72 10.72 10.72 10.72 0 10.66 18-Sep-09 10.76 10.76 10.76 10.76 0 10.70 17-Sep-09 10.79 10.79 10.79 10.79 0 10.73 16-Sep-09 10.80 10.80 10.80 10.80 0 10.74 15-Sep-09 10.76 10.76 10.76 10.76 0 10.70 14-Sep-09 10.74 10.74 10.74 10.74 0 10.68 11-Sep-09 10.74 10.74 10.74 10.74 0 10.68 * 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