Finance Home - My Yahoo - Yahoo! - Help

Monday, December 21, 2009, 2:53PM ET - U.S. Markets close in 1 hour and 7 minutes. Dow  0.95% Nasdaq  1.21%

Loomis Sayles Value B (LSVBX)

On Dec 18: 16.74   0.11 (0.66%)

MORE ON LSVBX

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* 18-Dec-09 16.74 16.74 16.74 16.74 0 16.74 17-Dec-09 16.63 16.63 16.63 16.63 0 16.63 16-Dec-09 16.83 16.83 16.83 16.83 0 16.83 15-Dec-09 16.81 16.81 16.81 16.81 0 16.81 14-Dec-09 16.91 16.91 16.91 16.91 0 16.91 11-Dec-09 16.76 16.76 16.76 16.76 0 16.76 10-Dec-09 16.68 16.68 16.68 16.68 0 16.68 9-Dec-09 16.58 16.58 16.58 16.58 0 16.58 8-Dec-09 16.54 16.54 16.54 16.54 0 16.54 7-Dec-09 16.71 16.71 16.71 16.71 0 16.71 4-Dec-09 16.75 16.75 16.75 16.75 0 16.75 3-Dec-09 16.68 16.68 16.68 16.68 0 16.68 2-Dec-09 16.83 16.83 16.83 16.83 0 16.83 1-Dec-09 16.83 16.83 16.83 16.83 0 16.83 30-Nov-09 16.62 16.62 16.62 16.62 0 16.62 27-Nov-09 16.55 16.55 16.55 16.55 0 16.55 25-Nov-09 16.86 16.86 16.86 16.86 0 16.86 24-Nov-09 16.77 16.77 16.77 16.77 0 16.77 23-Nov-09 16.78 16.78 16.78 16.78 0 16.78 20-Nov-09 16.59 16.59 16.59 16.59 0 16.59 19-Nov-09 16.61 16.61 16.61 16.61 0 16.61 18-Nov-09 16.85 16.85 16.85 16.85 0 16.85 17-Nov-09 16.85 16.85 16.85 16.85 0 16.85 16-Nov-09 16.87 16.87 16.87 16.87 0 16.87 13-Nov-09 16.64 16.64 16.64 16.64 0 16.64 12-Nov-09 16.57 16.57 16.57 16.57 0 16.57 11-Nov-09 16.77 16.77 16.77 16.77 0 16.77 10-Nov-09 16.70 16.70 16.70 16.70 0 16.70 9-Nov-09 16.72 16.72 16.72 16.72 0 16.72 6-Nov-09 16.35 16.35 16.35 16.35 0 16.35 5-Nov-09 16.32 16.32 16.32 16.32 0 16.32 4-Nov-09 16.02 16.02 16.02 16.02 0 16.02 3-Nov-09 15.99 15.99 15.99 15.99 0 15.99 2-Nov-09 15.96 15.96 15.96 15.96 0 15.96 30-Oct-09 15.87 15.87 15.87 15.87 0 15.87 29-Oct-09 16.36 16.36 16.36 16.36 0 16.36 28-Oct-09 16.01 16.01 16.01 16.01 0 16.01 27-Oct-09 16.37 16.37 16.37 16.37 0 16.37 26-Oct-09 16.45 16.45 16.45 16.45 0 16.45 23-Oct-09 16.69 16.69 16.69 16.69 0 16.69 22-Oct-09 16.90 16.90 16.90 16.90 0 16.90 21-Oct-09 16.69 16.69 16.69 16.69 0 16.69 20-Oct-09 16.88 16.88 16.88 16.88 0 16.88 19-Oct-09 17.00 17.00 17.00 17.00 0 17.00 16-Oct-09 16.85 16.85 16.85 16.85 0 16.85 15-Oct-09 17.01 17.01 17.01 17.01 0 17.01 14-Oct-09 16.92 16.92 16.92 16.92 0 16.92 13-Oct-09 16.60 16.60 16.60 16.60 0 16.60 12-Oct-09 16.68 16.68 16.68 16.68 0 16.68 9-Oct-09 16.61 16.61 16.61 16.61 0 16.61 8-Oct-09 16.55 16.55 16.55 16.55 0 16.55 7-Oct-09 16.41 16.41 16.41 16.41 0 16.41 6-Oct-09 16.36 16.36 16.36 16.36 0 16.36 5-Oct-09 16.14 16.14 16.14 16.14 0 16.14 2-Oct-09 15.90 15.90 15.90 15.90 0 15.90 1-Oct-09 16.04 16.04 16.04 16.04 0 16.04 30-Sep-09 16.40 16.40 16.40 16.40 0 16.40 29-Sep-09 16.43 16.43 16.43 16.43 0 16.43 28-Sep-09 16.46 16.46 16.46 16.46 0 16.46 25-Sep-09 16.15 16.15 16.15 16.15 0 16.15 24-Sep-09 16.24 16.24 16.24 16.24 0 16.24 23-Sep-09 16.45 16.45 16.45 16.45 0 16.45 22-Sep-09 16.63 16.63 16.63 16.63 0 16.63 21-Sep-09 16.48 16.48 16.48 16.48 0 16.48 18-Sep-09 16.57 16.57 16.57 16.57 0 16.57 17-Sep-09 16.53 16.53 16.53 16.53 0 16.53 * 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