Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 9, 2009, 5:45AM ET - U.S. Markets open in 3 hours and 45 minutes. Dow  1.00% Nasdaq  0.00%

Loomis Sayles Small Cap Value Admin (LSVAX)

On Dec 8: 19.96   0.13 (0.65%)

MORE ON LSVAX

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 19.96 19.96 19.96 19.96 0 19.96 7-Dec-09 20.09 20.09 20.09 20.09 0 20.09 4-Dec-09 20.10 20.10 20.10 20.10 0 20.10 3-Dec-09 19.71 19.71 19.71 19.71 0 19.71 2-Dec-09 19.94 19.94 19.94 19.94 0 19.94 1-Dec-09 19.79 19.79 19.79 19.79 0 19.79 30-Nov-09 19.54 19.54 19.54 19.54 0 19.54 27-Nov-09 19.49 19.49 19.49 19.49 0 19.49 25-Nov-09 19.91 19.91 19.91 19.91 0 19.91 24-Nov-09 19.90 19.90 19.90 19.90 0 19.90 23-Nov-09 19.98 19.98 19.98 19.98 0 19.98 20-Nov-09 19.68 19.68 19.68 19.68 0 19.68 19-Nov-09 19.76 19.76 19.76 19.76 0 19.76 18-Nov-09 20.18 20.18 20.18 20.18 0 20.18 17-Nov-09 20.25 20.25 20.25 20.25 0 20.25 16-Nov-09 20.26 20.26 20.26 20.26 0 20.26 13-Nov-09 19.78 19.78 19.78 19.78 0 19.78 12-Nov-09 19.61 19.61 19.61 19.61 0 19.61 11-Nov-09 19.98 19.98 19.98 19.98 0 19.98 10-Nov-09 19.85 19.85 19.85 19.85 0 19.85 9-Nov-09 19.91 19.91 19.91 19.91 0 19.91 6-Nov-09 19.53 19.53 19.53 19.53 0 19.53 5-Nov-09 19.59 19.59 19.59 19.59 0 19.59 4-Nov-09 19.06 19.06 19.06 19.06 0 19.06 3-Nov-09 19.23 19.23 19.23 19.23 0 19.23 2-Nov-09 18.96 18.96 18.96 18.96 0 18.96 30-Oct-09 18.96 18.96 18.96 18.96 0 18.96 29-Oct-09 19.45 19.45 19.45 19.45 0 19.45 28-Oct-09 19.13 19.13 19.13 19.13 0 19.13 27-Oct-09 19.69 19.69 19.69 19.69 0 19.69 26-Oct-09 19.93 19.93 19.93 19.93 0 19.93 23-Oct-09 20.19 20.19 20.19 20.19 0 20.19 22-Oct-09 20.52 20.52 20.52 20.52 0 20.52 21-Oct-09 20.33 20.33 20.33 20.33 0 20.33 20-Oct-09 20.52 20.52 20.52 20.52 0 20.52 19-Oct-09 20.81 20.81 20.81 20.81 0 20.81 16-Oct-09 20.61 20.61 20.61 20.61 0 20.61 15-Oct-09 20.84 20.84 20.84 20.84 0 20.84 14-Oct-09 20.82 20.82 20.82 20.82 0 20.82 13-Oct-09 20.43 20.43 20.43 20.43 0 20.43 12-Oct-09 20.48 20.48 20.48 20.48 0 20.48 9-Oct-09 20.48 20.48 20.48 20.48 0 20.48 8-Oct-09 20.24 20.24 20.24 20.24 0 20.24 7-Oct-09 20.04 20.04 20.04 20.04 0 20.04 6-Oct-09 20.06 20.06 20.06 20.06 0 20.06 5-Oct-09 19.74 19.74 19.74 19.74 0 19.74 2-Oct-09 19.38 19.38 19.38 19.38 0 19.38 1-Oct-09 19.54 19.54 19.54 19.54 0 19.54 30-Sep-09 20.11 20.11 20.11 20.11 0 20.11 29-Sep-09 20.24 20.24 20.24 20.24 0 20.24 28-Sep-09 20.23 20.23 20.23 20.23 0 20.23 25-Sep-09 19.80 19.80 19.80 19.80 0 19.80 24-Sep-09 19.97 19.97 19.97 19.97 0 19.97 23-Sep-09 20.28 20.28 20.28 20.28 0 20.28 22-Sep-09 20.46 20.46 20.46 20.46 0 20.46 21-Sep-09 20.30 20.30 20.30 20.30 0 20.30 18-Sep-09 20.29 20.29 20.29 20.29 0 20.29 17-Sep-09 20.26 20.26 20.26 20.26 0 20.26 16-Sep-09 20.29 20.29 20.29 20.29 0 20.29 15-Sep-09 19.95 19.95 19.95 19.95 0 19.95 14-Sep-09 19.77 19.77 19.77 19.77 0 19.77 11-Sep-09 19.63 19.63 19.63 19.63 0 19.63 10-Sep-09 19.64 19.64 19.64 19.64 0 19.64 9-Sep-09 19.42 19.42 19.42 19.42 0 19.42 8-Sep-09 19.18 19.18 19.18 19.18 0 19.18 4-Sep-09 19.00 19.00 19.00 19.00 0 19.00 * 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