Finance Home - My Yahoo - Yahoo! - Help

Monday, December 28, 2009, 5:01PM ET - U.S. Markets Closed. Dow  0.26% Nasdaq  0.24%

Metropolitan West Strategic Income M (MWSTX)

On Dec 24: 7.19   0.01 (0.14%)

MORE ON MWSTX

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* 24-Dec-09 7.19 7.19 7.19 7.19 0 7.19 23-Dec-09 7.18 7.18 7.18 7.18 0 7.18 22-Dec-09 7.19 7.19 7.19 7.19 0 7.19 21-Dec-09 7.18 7.18 7.18 7.18 0 7.18 18-Dec-09 7.18 7.18 7.18 7.18 0 7.18 17-Dec-09 7.18 7.18 7.18 7.18 0 7.18 16-Dec-09 7.18 7.18 7.18 7.18 0 7.18 15-Dec-09 7.19 7.19 7.19 7.19 0 7.19 14-Dec-09 7.17 7.17 7.17 7.17 0 7.17 11-Dec-09 7.18 7.18 7.18 7.18 0 7.18 10-Dec-09 7.15 7.15 7.15 7.15 0 7.15 9-Dec-09 7.14 7.14 7.14 7.14 0 7.14 8-Dec-09 7.13 7.13 7.13 7.13 0 7.13 7-Dec-09 7.12 7.12 7.12 7.12 0 7.12 4-Dec-09 7.10 7.10 7.10 7.10 0 7.10 3-Dec-09 7.09 7.09 7.09 7.09 0 7.09 2-Dec-09 7.08 7.08 7.08 7.08 0 7.08 1-Dec-09 7.08 7.08 7.08 7.08 0 7.08 30-Nov-09 7.06 7.06 7.06 7.06 0 7.06 27-Nov-09 7.06 7.06 7.06 7.06 0 7.06 25-Nov-09 7.07 7.07 7.07 7.07 0 7.07 24-Nov-09 7.04 7.04 7.04 7.04 0 7.04 23-Nov-09 7.04 7.04 7.04 7.04 0 7.04 20-Nov-09 7.04 7.04 7.04 7.04 0 7.04 19-Nov-09 7.04 7.04 7.04 7.04 0 7.04 18-Nov-09 7.04 7.04 7.04 7.04 0 7.04 17-Nov-09 7.04 7.04 7.04 7.04 0 7.04 16-Nov-09 7.04 7.04 7.04 7.04 0 7.04 13-Nov-09 7.02 7.02 7.02 7.02 0 7.02 12-Nov-09 7.03 7.03 7.03 7.03 0 7.03 11-Nov-09 7.03 7.03 7.03 7.03 0 7.03 10-Nov-09 7.03 7.03 7.03 7.03 0 7.03 9-Nov-09 7.03 7.03 7.03 7.03 0 7.03 6-Nov-09 7.03 7.03 7.03 7.03 0 7.03 5-Nov-09 7.03 7.03 7.03 7.03 0 7.03 4-Nov-09 7.02 7.02 7.02 7.02 0 7.02 3-Nov-09 7.01 7.01 7.01 7.01 0 7.01 2-Nov-09 7.01 7.01 7.01 7.01 0 7.01 30-Oct-09 7.02 7.02 7.02 7.02 0 7.02 30-Oct-09 $ 0.067 Dividend 29-Oct-09 7.02 7.02 7.02 7.02 0 6.95 28-Oct-09 7.01 7.01 7.01 7.01 0 6.94 27-Oct-09 7.01 7.01 7.01 7.01 0 6.94 26-Oct-09 7.02 7.02 7.02 7.02 0 6.95 23-Oct-09 7.01 7.01 7.01 7.01 0 6.94 22-Oct-09 7.00 7.00 7.00 7.00 0 6.93 21-Oct-09 6.98 6.98 6.98 6.98 0 6.91 20-Oct-09 6.96 6.96 6.96 6.96 0 6.89 19-Oct-09 6.91 6.91 6.91 6.91 0 6.84 16-Oct-09 6.92 6.92 6.92 6.92 0 6.85 15-Oct-09 6.90 6.90 6.90 6.90 0 6.83 14-Oct-09 6.88 6.88 6.88 6.88 0 6.81 13-Oct-09 6.86 6.86 6.86 6.86 0 6.79 12-Oct-09 6.87 6.87 6.87 6.87 0 6.80 9-Oct-09 6.87 6.87 6.87 6.87 0 6.80 8-Oct-09 6.85 6.85 6.85 6.85 0 6.78 7-Oct-09 6.83 6.83 6.83 6.83 0 6.76 6-Oct-09 6.83 6.83 6.83 6.83 0 6.76 5-Oct-09 6.83 6.83 6.83 6.83 0 6.76 2-Oct-09 6.84 6.84 6.84 6.84 0 6.77 1-Oct-09 6.85 6.85 6.85 6.85 0 6.78 30-Sep-09 6.85 6.85 6.85 6.85 0 6.78 30-Sep-09 $ 0.078 Dividend 29-Sep-09 6.84 6.84 6.84 6.84 0 6.70 28-Sep-09 6.84 6.84 6.84 6.84 0 6.70 25-Sep-09 6.83 6.83 6.83 6.83 0 6.69 24-Sep-09 6.83 6.83 6.83 6.83 0 6.69 23-Sep-09 6.84 6.84 6.84 6.84 0 6.70 * 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