Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 29, 2009, 9:26AM ET - U.S. Markets open in 4 mins.. Dow  0.26% Nasdaq  0.00%

Metropolitan West Intermediate Bond M (MWIMX)

On Dec 28: 9.90   0.01 (0.10%)

MORE ON MWIMX

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* 28-Dec-09 9.90 9.90 9.90 9.90 0 9.90 24-Dec-09 9.91 9.91 9.91 9.91 0 9.91 23-Dec-09 9.93 9.93 9.93 9.93 0 9.93 22-Dec-09 9.93 9.93 9.93 9.93 0 9.93 21-Dec-09 9.95 9.95 9.95 9.95 0 9.95 18-Dec-09 9.98 9.98 9.98 9.98 0 9.98 17-Dec-09 9.99 9.99 9.99 9.99 0 9.99 16-Dec-09 9.94 9.94 9.94 9.94 0 9.94 15-Dec-09 9.94 9.94 9.94 9.94 0 9.94 14-Dec-09 9.95 9.95 9.95 9.95 0 9.95 11-Dec-09 10.01 10.01 10.01 10.01 0 10.01 10-Dec-09 10.01 10.01 10.01 10.01 0 10.01 9-Dec-09 10.02 10.02 10.02 10.02 0 10.02 8-Dec-09 10.02 10.02 10.02 10.02 0 10.02 7-Dec-09 10.00 10.00 10.00 10.00 0 10.00 4-Dec-09 9.98 9.98 9.98 9.98 0 9.98 3-Dec-09 10.00 10.00 10.00 10.00 0 10.00 2-Dec-09 10.01 10.01 10.01 10.01 0 10.01 1-Dec-09 10.04 10.04 10.04 10.04 0 10.04 30-Nov-09 10.04 10.04 10.04 10.04 0 10.04 27-Nov-09 10.04 10.04 10.04 10.04 0 10.04 25-Nov-09 10.02 10.02 10.02 10.02 0 10.02 24-Nov-09 10.01 10.01 10.01 10.01 0 10.01 23-Nov-09 10.00 10.00 10.00 10.00 0 10.00 20-Nov-09 10.00 10.00 10.00 10.00 0 10.00 19-Nov-09 10.01 10.01 10.01 10.01 0 10.01 18-Nov-09 10.00 10.00 10.00 10.00 0 10.00 17-Nov-09 10.02 10.02 10.02 10.02 0 10.02 16-Nov-09 10.03 10.03 10.03 10.03 0 10.03 13-Nov-09 10.01 10.01 10.01 10.01 0 10.01 12-Nov-09 10.00 10.00 10.00 10.00 0 10.00 11-Nov-09 9.98 9.98 9.98 9.98 0 9.98 10-Nov-09 9.98 9.98 9.98 9.98 0 9.98 9-Nov-09 9.98 9.98 9.98 9.98 0 9.98 6-Nov-09 9.97 9.97 9.97 9.97 0 9.97 5-Nov-09 9.95 9.95 9.95 9.95 0 9.95 4-Nov-09 9.95 9.95 9.95 9.95 0 9.95 3-Nov-09 9.95 9.95 9.95 9.95 0 9.95 2-Nov-09 9.98 9.98 9.98 9.98 0 9.98 30-Oct-09 9.98 9.98 9.98 9.98 0 9.98 30-Oct-09 $ 0.041 Dividend 29-Oct-09 9.94 9.94 9.94 9.94 0 9.90 28-Oct-09 9.96 9.96 9.96 9.96 0 9.92 27-Oct-09 9.94 9.94 9.94 9.94 0 9.90 26-Oct-09 9.91 9.91 9.91 9.91 0 9.87 23-Oct-09 9.92 9.92 9.92 9.92 0 9.88 22-Oct-09 9.93 9.93 9.93 9.93 0 9.89 21-Oct-09 9.92 9.92 9.92 9.92 0 9.88 20-Oct-09 9.94 9.94 9.94 9.94 0 9.90 19-Oct-09 9.91 9.91 9.91 9.91 0 9.87 16-Oct-09 9.91 9.91 9.91 9.91 0 9.87 15-Oct-09 9.88 9.88 9.88 9.88 0 9.84 14-Oct-09 9.88 9.88 9.88 9.88 0 9.84 13-Oct-09 9.90 9.90 9.90 9.90 0 9.86 12-Oct-09 9.88 9.88 9.88 9.88 0 9.84 9-Oct-09 9.88 9.88 9.88 9.88 0 9.84 8-Oct-09 9.91 9.91 9.91 9.91 0 9.87 7-Oct-09 9.92 9.92 9.92 9.92 0 9.88 6-Oct-09 9.88 9.88 9.88 9.88 0 9.84 5-Oct-09 9.87 9.87 9.87 9.87 0 9.83 2-Oct-09 9.87 9.87 9.87 9.87 0 9.83 1-Oct-09 9.87 9.87 9.87 9.87 0 9.83 30-Sep-09 9.83 9.83 9.83 9.83 0 9.79 30-Sep-09 $ 0.04 Dividend 29-Sep-09 9.82 9.82 9.82 9.82 0 9.74 28-Sep-09 9.81 9.81 9.81 9.81 0 9.73 25-Sep-09 9.81 9.81 9.81 9.81 0 9.73 24-Sep-09 9.81 9.81 9.81 9.81 0 9.73 * 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