Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 8, 2009, 3:32AM ET - U.S. Markets open in 5 hours and 58 minutes. Dow  0.01% Nasdaq  0.00%

Loomis Sayles High Income A (NEFHX)

On Dec 7: 4.61   0.01 (0.22%)

MORE ON NEFHX

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* 7-Dec-09 4.61 4.61 4.61 4.61 0 4.61 4-Dec-09 4.60 4.60 4.60 4.60 0 4.60 3-Dec-09 4.59 4.59 4.59 4.59 0 4.59 2-Dec-09 4.59 4.59 4.59 4.59 0 4.59 1-Dec-09 4.58 4.58 4.58 4.58 0 4.58 30-Nov-09 4.57 4.57 4.57 4.57 0 4.57 27-Nov-09 4.57 4.57 4.57 4.57 0 4.57 25-Nov-09 4.58 4.58 4.58 4.58 0 4.58 24-Nov-09 4.58 4.58 4.58 4.58 0 4.58 23-Nov-09 4.60 4.60 4.60 4.60 0 4.60 20-Nov-09 4.59 4.59 4.59 4.59 0 4.59 19-Nov-09 4.60 4.60 4.60 4.60 0 4.60 18-Nov-09 4.61 4.61 4.61 4.61 0 4.61 17-Nov-09 4.61 4.61 4.61 4.61 0 4.61 16-Nov-09 4.61 4.61 4.61 4.61 0 4.61 13-Nov-09 4.60 4.60 4.60 4.60 0 4.60 12-Nov-09 4.59 4.59 4.59 4.59 0 4.59 11-Nov-09 4.58 4.58 4.58 4.58 0 4.58 10-Nov-09 4.58 4.58 4.58 4.58 0 4.58 9-Nov-09 4.57 4.57 4.57 4.57 0 4.57 6-Nov-09 4.55 4.55 4.55 4.55 0 4.55 5-Nov-09 4.55 4.55 4.55 4.55 0 4.55 4-Nov-09 4.54 4.54 4.54 4.54 0 4.54 3-Nov-09 4.55 4.55 4.55 4.55 0 4.55 2-Nov-09 4.55 4.55 4.55 4.55 0 4.55 30-Oct-09 4.54 4.54 4.54 4.54 0 4.54 29-Oct-09 4.54 4.54 4.54 4.54 0 4.54 28-Oct-09 4.54 4.54 4.54 4.54 0 4.54 27-Oct-09 4.56 4.56 4.56 4.56 0 4.56 27-Oct-09 $ 0.027 Dividend 26-Oct-09 4.58 4.58 4.58 4.58 0 4.55 23-Oct-09 4.58 4.58 4.58 4.58 0 4.55 22-Oct-09 4.58 4.58 4.58 4.58 0 4.55 21-Oct-09 4.57 4.57 4.57 4.57 0 4.54 20-Oct-09 4.57 4.57 4.57 4.57 0 4.54 19-Oct-09 4.56 4.56 4.56 4.56 0 4.53 16-Oct-09 4.55 4.55 4.55 4.55 0 4.52 15-Oct-09 4.54 4.54 4.54 4.54 0 4.51 14-Oct-09 4.54 4.54 4.54 4.54 0 4.51 13-Oct-09 4.53 4.53 4.53 4.53 0 4.50 12-Oct-09 4.52 4.52 4.52 4.52 0 4.49 9-Oct-09 4.51 4.51 4.51 4.51 0 4.48 8-Oct-09 4.51 4.51 4.51 4.51 0 4.48 7-Oct-09 4.51 4.51 4.51 4.51 0 4.48 6-Oct-09 4.50 4.50 4.50 4.50 0 4.47 5-Oct-09 4.48 4.48 4.48 4.48 0 4.45 2-Oct-09 4.47 4.47 4.47 4.47 0 4.44 1-Oct-09 4.48 4.48 4.48 4.48 0 4.45 30-Sep-09 4.49 4.49 4.49 4.49 0 4.46 29-Sep-09 4.50 4.50 4.50 4.50 0 4.47 28-Sep-09 4.49 4.49 4.49 4.49 0 4.46 25-Sep-09 4.49 4.49 4.49 4.49 0 4.46 24-Sep-09 4.48 4.48 4.48 4.48 0 4.45 23-Sep-09 4.47 4.47 4.47 4.47 0 4.44 22-Sep-09 4.46 4.46 4.46 4.46 0 4.43 22-Sep-09 $ 0.027 Dividend 21-Sep-09 4.47 4.47 4.47 4.47 0 4.42 18-Sep-09 4.47 4.47 4.47 4.47 0 4.42 17-Sep-09 4.46 4.46 4.46 4.46 0 4.41 16-Sep-09 4.45 4.45 4.45 4.45 0 4.40 15-Sep-09 4.42 4.42 4.42 4.42 0 4.37 14-Sep-09 4.39 4.39 4.39 4.39 0 4.34 11-Sep-09 4.37 4.37 4.37 4.37 0 4.32 10-Sep-09 4.35 4.35 4.35 4.35 0 4.30 9-Sep-09 4.32 4.32 4.32 4.32 0 4.27 8-Sep-09 4.32 4.32 4.32 4.32 0 4.27 4-Sep-09 4.31 4.31 4.31 4.31 0 4.26 3-Sep-09 4.30 4.30 4.30 4.30 0 4.25 * 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