Finance Home - My Yahoo - Yahoo! - Help

Friday, December 4, 2009, 8:39PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Metropolitan West AlphaTrak 500 (MWATX)

On Dec 4: 4.87   0.06 (1.25%)

MORE ON MWATX

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 4.87 4.87 4.87 4.87 0 4.87 3-Dec-09 4.81 4.81 4.81 4.81 0 4.81 2-Dec-09 4.85 4.85 4.85 4.85 0 4.85 1-Dec-09 4.86 4.86 4.86 4.86 0 4.86 30-Nov-09 4.80 4.80 4.80 4.80 0 4.80 27-Nov-09 4.76 4.76 4.76 4.76 0 4.76 25-Nov-09 4.83 4.83 4.83 4.83 0 4.83 24-Nov-09 4.79 4.79 4.79 4.79 0 4.79 23-Nov-09 4.79 4.79 4.79 4.79 0 4.79 20-Nov-09 4.70 4.70 4.70 4.70 0 4.70 19-Nov-09 4.71 4.71 4.71 4.71 0 4.71 18-Nov-09 4.81 4.81 4.81 4.81 0 4.81 17-Nov-09 4.84 4.84 4.84 4.84 0 4.84 16-Nov-09 4.83 4.83 4.83 4.83 0 4.83 13-Nov-09 4.78 4.78 4.78 4.78 0 4.78 12-Nov-09 4.75 4.75 4.75 4.75 0 4.75 11-Nov-09 4.79 4.79 4.79 4.79 0 4.79 10-Nov-09 4.77 4.77 4.77 4.77 0 4.77 9-Nov-09 4.78 4.78 4.78 4.78 0 4.78 6-Nov-09 4.68 4.68 4.68 4.68 0 4.68 5-Nov-09 4.69 4.69 4.69 4.69 0 4.69 4-Nov-09 4.63 4.63 4.63 4.63 0 4.63 3-Nov-09 4.62 4.62 4.62 4.62 0 4.62 2-Nov-09 4.62 4.62 4.62 4.62 0 4.62 30-Oct-09 4.58 4.58 4.58 4.58 0 4.58 29-Oct-09 4.71 4.71 4.71 4.71 0 4.71 28-Oct-09 4.61 4.61 4.61 4.61 0 4.61 27-Oct-09 4.70 4.70 4.70 4.70 0 4.70 26-Oct-09 4.72 4.72 4.72 4.72 0 4.72 23-Oct-09 4.76 4.76 4.76 4.76 0 4.76 22-Oct-09 4.82 4.82 4.82 4.82 0 4.82 21-Oct-09 4.76 4.76 4.76 4.76 0 4.76 20-Oct-09 4.77 4.77 4.77 4.77 0 4.77 19-Oct-09 4.79 4.79 4.79 4.79 0 4.79 16-Oct-09 4.76 4.76 4.76 4.76 0 4.76 15-Oct-09 4.80 4.80 4.80 4.80 0 4.80 14-Oct-09 4.78 4.78 4.78 4.78 0 4.78 13-Oct-09 4.66 4.66 4.66 4.66 0 4.66 12-Oct-09 4.67 4.67 4.67 4.67 0 4.67 9-Oct-09 4.65 4.65 4.65 4.65 0 4.65 8-Oct-09 4.61 4.61 4.61 4.61 0 4.61 7-Oct-09 4.57 4.57 4.57 4.57 0 4.57 6-Oct-09 4.56 4.56 4.56 4.56 0 4.56 5-Oct-09 4.49 4.49 4.49 4.49 0 4.49 2-Oct-09 4.43 4.43 4.43 4.43 0 4.43 1-Oct-09 4.44 4.44 4.44 4.44 0 4.44 30-Sep-09 4.55 4.55 4.55 4.55 0 4.55 30-Sep-09 $ 0.06 Dividend 29-Sep-09 4.62 4.62 4.62 4.62 0 4.56 28-Sep-09 4.62 4.62 4.62 4.62 0 4.56 25-Sep-09 4.51 4.51 4.51 4.51 0 4.45 24-Sep-09 4.54 4.54 4.54 4.54 0 4.48 23-Sep-09 4.59 4.59 4.59 4.59 0 4.53 22-Sep-09 4.62 4.62 4.62 4.62 0 4.56 21-Sep-09 4.59 4.59 4.59 4.59 0 4.53 18-Sep-09 4.59 4.59 4.59 4.59 0 4.53 17-Sep-09 4.58 4.58 4.58 4.58 0 4.52 16-Sep-09 4.58 4.58 4.58 4.58 0 4.52 15-Sep-09 4.46 4.46 4.46 4.46 0 4.40 14-Sep-09 4.44 4.44 4.44 4.44 0 4.38 11-Sep-09 4.41 4.41 4.41 4.41 0 4.35 10-Sep-09 4.42 4.42 4.42 4.42 0 4.36 9-Sep-09 4.37 4.37 4.37 4.37 0 4.31 8-Sep-09 4.35 4.35 4.35 4.35 0 4.29 4-Sep-09 4.31 4.31 4.31 4.31 0 4.25 3-Sep-09 4.25 4.25 4.25 4.25 0 4.19 2-Sep-09 4.21 4.21 4.21 4.21 0 4.16 * 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