Finance Home - My Yahoo - Yahoo! - Help

Friday, December 11, 2009, 6:42AM ET - U.S. Markets open in 2 hours and 48 minutes. Dow  0.67% Nasdaq  0.00%

Loomis Sayles Value A (LSVRX)

On Dec 10: 16.59   0.10 (0.61%)

MORE ON LSVRX

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* 10-Dec-09 16.59 16.59 16.59 16.59 0 16.59 9-Dec-09 16.49 16.49 16.49 16.49 0 16.49 8-Dec-09 16.59 16.59 16.59 16.59 0 16.59 7-Dec-09 16.76 16.76 16.76 16.76 0 16.76 4-Dec-09 16.80 16.80 16.80 16.80 0 16.80 3-Dec-09 16.72 16.72 16.72 16.72 0 16.72 2-Dec-09 16.88 16.88 16.88 16.88 0 16.88 1-Dec-09 16.88 16.88 16.88 16.88 0 16.88 30-Nov-09 16.66 16.66 16.66 16.66 0 16.66 27-Nov-09 16.59 16.59 16.59 16.59 0 16.59 25-Nov-09 16.90 16.90 16.90 16.90 0 16.90 24-Nov-09 16.81 16.81 16.81 16.81 0 16.81 23-Nov-09 16.82 16.82 16.82 16.82 0 16.82 20-Nov-09 16.63 16.63 16.63 16.63 0 16.63 19-Nov-09 16.65 16.65 16.65 16.65 0 16.65 18-Nov-09 16.89 16.89 16.89 16.89 0 16.89 17-Nov-09 16.89 16.89 16.89 16.89 0 16.89 16-Nov-09 16.91 16.91 16.91 16.91 0 16.91 13-Nov-09 16.68 16.68 16.68 16.68 0 16.68 12-Nov-09 16.60 16.60 16.60 16.60 0 16.60 11-Nov-09 16.81 16.81 16.81 16.81 0 16.81 10-Nov-09 16.73 16.73 16.73 16.73 0 16.73 9-Nov-09 16.76 16.76 16.76 16.76 0 16.76 6-Nov-09 16.38 16.38 16.38 16.38 0 16.38 5-Nov-09 16.35 16.35 16.35 16.35 0 16.35 4-Nov-09 16.05 16.05 16.05 16.05 0 16.05 3-Nov-09 16.02 16.02 16.02 16.02 0 16.02 2-Nov-09 16.00 16.00 16.00 16.00 0 16.00 30-Oct-09 15.90 15.90 15.90 15.90 0 15.90 29-Oct-09 16.39 16.39 16.39 16.39 0 16.39 28-Oct-09 16.04 16.04 16.04 16.04 0 16.04 27-Oct-09 16.40 16.40 16.40 16.40 0 16.40 26-Oct-09 16.48 16.48 16.48 16.48 0 16.48 23-Oct-09 16.72 16.72 16.72 16.72 0 16.72 22-Oct-09 16.93 16.93 16.93 16.93 0 16.93 21-Oct-09 16.72 16.72 16.72 16.72 0 16.72 20-Oct-09 16.91 16.91 16.91 16.91 0 16.91 19-Oct-09 17.03 17.03 17.03 17.03 0 17.03 16-Oct-09 16.88 16.88 16.88 16.88 0 16.88 15-Oct-09 17.04 17.04 17.04 17.04 0 17.04 14-Oct-09 16.95 16.95 16.95 16.95 0 16.95 13-Oct-09 16.63 16.63 16.63 16.63 0 16.63 12-Oct-09 16.71 16.71 16.71 16.71 0 16.71 9-Oct-09 16.64 16.64 16.64 16.64 0 16.64 8-Oct-09 16.57 16.57 16.57 16.57 0 16.57 7-Oct-09 16.43 16.43 16.43 16.43 0 16.43 6-Oct-09 16.39 16.39 16.39 16.39 0 16.39 5-Oct-09 16.16 16.16 16.16 16.16 0 16.16 2-Oct-09 15.92 15.92 15.92 15.92 0 15.92 1-Oct-09 16.06 16.06 16.06 16.06 0 16.06 30-Sep-09 16.42 16.42 16.42 16.42 0 16.42 29-Sep-09 16.45 16.45 16.45 16.45 0 16.45 28-Sep-09 16.48 16.48 16.48 16.48 0 16.48 25-Sep-09 16.17 16.17 16.17 16.17 0 16.17 24-Sep-09 16.26 16.26 16.26 16.26 0 16.26 23-Sep-09 16.47 16.47 16.47 16.47 0 16.47 22-Sep-09 16.65 16.65 16.65 16.65 0 16.65 21-Sep-09 16.50 16.50 16.50 16.50 0 16.50 18-Sep-09 16.59 16.59 16.59 16.59 0 16.59 17-Sep-09 16.55 16.55 16.55 16.55 0 16.55 16-Sep-09 16.63 16.63 16.63 16.63 0 16.63 15-Sep-09 16.36 16.36 16.36 16.36 0 16.36 14-Sep-09 16.30 16.30 16.30 16.30 0 16.30 11-Sep-09 16.17 16.17 16.17 16.17 0 16.17 10-Sep-09 16.22 16.22 16.22 16.22 0 16.22 9-Sep-09 16.04 16.04 16.04 16.04 0 16.04 * 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