Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 6, 2009, 12:46AM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Loomis Sayles Small Cap Value Instl (LSSCX)

On Dec 4: 20.66   0.39 (1.92%)

MORE ON LSSCX

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* 4-Dec-09 20.66 20.66 20.66 20.66 0 20.66 3-Dec-09 20.27 20.27 20.27 20.27 0 20.27 2-Dec-09 20.50 20.50 20.50 20.50 0 20.50 1-Dec-09 20.35 20.35 20.35 20.35 0 20.35 30-Nov-09 20.09 20.09 20.09 20.09 0 20.09 27-Nov-09 20.03 20.03 20.03 20.03 0 20.03 25-Nov-09 20.47 20.47 20.47 20.47 0 20.47 24-Nov-09 20.46 20.46 20.46 20.46 0 20.46 23-Nov-09 20.54 20.54 20.54 20.54 0 20.54 20-Nov-09 20.23 20.23 20.23 20.23 0 20.23 19-Nov-09 20.31 20.31 20.31 20.31 0 20.31 18-Nov-09 20.74 20.74 20.74 20.74 0 20.74 17-Nov-09 20.81 20.81 20.81 20.81 0 20.81 16-Nov-09 20.82 20.82 20.82 20.82 0 20.82 13-Nov-09 20.33 20.33 20.33 20.33 0 20.33 12-Nov-09 20.15 20.15 20.15 20.15 0 20.15 11-Nov-09 20.54 20.54 20.54 20.54 0 20.54 10-Nov-09 20.40 20.40 20.40 20.40 0 20.40 9-Nov-09 20.47 20.47 20.47 20.47 0 20.47 6-Nov-09 20.07 20.07 20.07 20.07 0 20.07 5-Nov-09 20.13 20.13 20.13 20.13 0 20.13 4-Nov-09 19.58 19.58 19.58 19.58 0 19.58 3-Nov-09 19.76 19.76 19.76 19.76 0 19.76 2-Nov-09 19.49 19.49 19.49 19.49 0 19.49 30-Oct-09 19.49 19.49 19.49 19.49 0 19.49 29-Oct-09 19.99 19.99 19.99 19.99 0 19.99 28-Oct-09 19.65 19.65 19.65 19.65 0 19.65 27-Oct-09 20.24 20.24 20.24 20.24 0 20.24 26-Oct-09 20.48 20.48 20.48 20.48 0 20.48 23-Oct-09 20.75 20.75 20.75 20.75 0 20.75 22-Oct-09 21.09 21.09 21.09 21.09 0 21.09 21-Oct-09 20.89 20.89 20.89 20.89 0 20.89 20-Oct-09 21.09 21.09 21.09 21.09 0 21.09 19-Oct-09 21.39 21.39 21.39 21.39 0 21.39 16-Oct-09 21.17 21.17 21.17 21.17 0 21.17 15-Oct-09 21.41 21.41 21.41 21.41 0 21.41 14-Oct-09 21.39 21.39 21.39 21.39 0 21.39 13-Oct-09 20.99 20.99 20.99 20.99 0 20.99 12-Oct-09 21.04 21.04 21.04 21.04 0 21.04 9-Oct-09 21.04 21.04 21.04 21.04 0 21.04 8-Oct-09 20.79 20.79 20.79 20.79 0 20.79 7-Oct-09 20.59 20.59 20.59 20.59 0 20.59 6-Oct-09 20.61 20.61 20.61 20.61 0 20.61 5-Oct-09 20.28 20.28 20.28 20.28 0 20.28 2-Oct-09 19.91 19.91 19.91 19.91 0 19.91 1-Oct-09 20.07 20.07 20.07 20.07 0 20.07 30-Sep-09 20.66 20.66 20.66 20.66 0 20.66 29-Sep-09 20.79 20.79 20.79 20.79 0 20.79 28-Sep-09 20.78 20.78 20.78 20.78 0 20.78 25-Sep-09 20.34 20.34 20.34 20.34 0 20.34 24-Sep-09 20.51 20.51 20.51 20.51 0 20.51 23-Sep-09 20.83 20.83 20.83 20.83 0 20.83 22-Sep-09 21.02 21.02 21.02 21.02 0 21.02 21-Sep-09 20.85 20.85 20.85 20.85 0 20.85 18-Sep-09 20.84 20.84 20.84 20.84 0 20.84 17-Sep-09 20.81 20.81 20.81 20.81 0 20.81 16-Sep-09 20.84 20.84 20.84 20.84 0 20.84 15-Sep-09 20.49 20.49 20.49 20.49 0 20.49 14-Sep-09 20.30 20.30 20.30 20.30 0 20.30 11-Sep-09 20.16 20.16 20.16 20.16 0 20.16 10-Sep-09 20.17 20.17 20.17 20.17 0 20.17 9-Sep-09 19.94 19.94 19.94 19.94 0 19.94 8-Sep-09 19.69 19.69 19.69 19.69 0 19.69 4-Sep-09 19.51 19.51 19.51 19.51 0 19.51 3-Sep-09 19.31 19.31 19.31 19.31 0 19.31 2-Sep-09 19.14 19.14 19.14 19.14 0 19.14 * 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