Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 6, 2009, 8:28AM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Metropolitan West Low Duration Bond I (MWLIX)

On Dec 4: 7.99   0.00 (0.00%)

MORE ON MWLIX

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 7.99 7.99 7.99 7.99 0 7.99 3-Dec-09 7.99 7.99 7.99 7.99 0 7.99 2-Dec-09 7.98 7.98 7.98 7.98 0 7.98 1-Dec-09 7.98 7.98 7.98 7.98 0 7.98 30-Nov-09 7.98 7.98 7.98 7.98 0 7.98 27-Nov-09 7.97 7.97 7.97 7.97 0 7.97 25-Nov-09 7.96 7.96 7.96 7.96 0 7.96 24-Nov-09 7.95 7.95 7.95 7.95 0 7.95 23-Nov-09 7.95 7.95 7.95 7.95 0 7.95 20-Nov-09 7.95 7.95 7.95 7.95 0 7.95 19-Nov-09 7.96 7.96 7.96 7.96 0 7.96 18-Nov-09 7.95 7.95 7.95 7.95 0 7.95 17-Nov-09 7.97 7.97 7.97 7.97 0 7.97 16-Nov-09 7.97 7.97 7.97 7.97 0 7.97 13-Nov-09 7.97 7.97 7.97 7.97 0 7.97 12-Nov-09 7.97 7.97 7.97 7.97 0 7.97 11-Nov-09 7.96 7.96 7.96 7.96 0 7.96 10-Nov-09 7.95 7.95 7.95 7.95 0 7.95 9-Nov-09 7.96 7.96 7.96 7.96 0 7.96 6-Nov-09 7.95 7.95 7.95 7.95 0 7.95 5-Nov-09 7.96 7.96 7.96 7.96 0 7.96 4-Nov-09 7.98 7.98 7.98 7.98 0 7.98 3-Nov-09 7.97 7.97 7.97 7.97 0 7.97 2-Nov-09 7.98 7.98 7.98 7.98 0 7.98 30-Oct-09 7.98 7.98 7.98 7.98 0 7.98 30-Oct-09 $ 0.03 Dividend 29-Oct-09 7.97 7.97 7.97 7.97 0 7.94 28-Oct-09 7.97 7.97 7.97 7.97 0 7.94 27-Oct-09 7.97 7.97 7.97 7.97 0 7.94 26-Oct-09 7.96 7.96 7.96 7.96 0 7.93 23-Oct-09 7.95 7.95 7.95 7.95 0 7.92 22-Oct-09 7.96 7.96 7.96 7.96 0 7.93 21-Oct-09 7.95 7.95 7.95 7.95 0 7.92 20-Oct-09 7.93 7.93 7.93 7.93 0 7.90 19-Oct-09 7.92 7.92 7.92 7.92 0 7.89 16-Oct-09 7.91 7.91 7.91 7.91 0 7.88 15-Oct-09 7.91 7.91 7.91 7.91 0 7.88 14-Oct-09 7.90 7.90 7.90 7.90 0 7.87 13-Oct-09 7.88 7.88 7.88 7.88 0 7.85 12-Oct-09 7.87 7.87 7.87 7.87 0 7.84 9-Oct-09 7.87 7.87 7.87 7.87 0 7.84 8-Oct-09 7.88 7.88 7.88 7.88 0 7.85 7-Oct-09 7.87 7.87 7.87 7.87 0 7.84 6-Oct-09 7.84 7.84 7.84 7.84 0 7.81 5-Oct-09 7.83 7.83 7.83 7.83 0 7.80 2-Oct-09 7.83 7.83 7.83 7.83 0 7.80 1-Oct-09 7.83 7.83 7.83 7.83 0 7.80 30-Sep-09 7.81 7.81 7.81 7.81 0 7.78 30-Sep-09 $ 0.031 Dividend 29-Sep-09 7.81 7.81 7.81 7.81 0 7.75 28-Sep-09 7.80 7.80 7.80 7.80 0 7.74 25-Sep-09 7.77 7.77 7.77 7.77 0 7.71 24-Sep-09 7.78 7.78 7.78 7.78 0 7.72 23-Sep-09 7.78 7.78 7.78 7.78 0 7.72 22-Sep-09 7.75 7.75 7.75 7.75 0 7.69 21-Sep-09 7.74 7.74 7.74 7.74 0 7.68 18-Sep-09 7.72 7.72 7.72 7.72 0 7.66 17-Sep-09 7.72 7.72 7.72 7.72 0 7.66 16-Sep-09 7.71 7.71 7.71 7.71 0 7.65 15-Sep-09 7.68 7.68 7.68 7.68 0 7.62 14-Sep-09 7.68 7.68 7.68 7.68 0 7.62 11-Sep-09 7.68 7.68 7.68 7.68 0 7.62 10-Sep-09 7.68 7.68 7.68 7.68 0 7.62 9-Sep-09 7.67 7.67 7.67 7.67 0 7.61 8-Sep-09 7.68 7.68 7.68 7.68 0 7.62 4-Sep-09 7.68 7.68 7.68 7.68 0 7.62 3-Sep-09 7.68 7.68 7.68 7.68 0 7.62 2-Sep-09 7.68 7.68 7.68 7.68 0 7.62 * 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