Finance Home
-
My Yahoo
-
Yahoo!
-
Help
Wednesday, February 10, 2010, 8:02AM ET - U.S. Markets open in 1 hour and 28 minutes.
Dow
1.52%
Nasdaq
0.00%
Home
Investing
Market Overview
Market Stats
Stocks
Mutual Funds
ETFs
Bonds
Options
Industries
Currencies
New!
Education
News & Opinion
Markets
Investing Ideas
Expert Advice
Special Editions
Company Finances
Providers
Personal Finance
Banking & Budgeting
Career & Work
College & Education
Family & Home
Insurance
Loans
Real Estate
Retirement
Taxes
How-to Guides
My Portfolios
Sign In to Create/Edit My Portfolios
Free trial of Real-Time Quotes
Tech Ticker
Get Quotes
Finance Search
TCW Select Equities I (TGCEX)
On
Feb 9
:
14.00
0.20
(1.45%)
MORE ON TGCEX
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Eg. Jan 1, 2003
End Date:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Daily
Weekly
Monthly
Dividends Only
First
|
Prev
|
Next
|
Last
PRICES
Date
Open
High
Low
Close
Volume
Adj Close*
9-Feb-10
14.00
14.00
14.00
14.00
0
14.00
8-Feb-10
13.80
13.80
13.80
13.80
0
13.80
5-Feb-10
13.86
13.86
13.86
13.86
0
13.86
4-Feb-10
13.83
13.83
13.83
13.83
0
13.83
3-Feb-10
14.24
14.24
14.24
14.24
0
14.24
2-Feb-10
14.32
14.32
14.32
14.32
0
14.32
1-Feb-10
14.23
14.23
14.23
14.23
0
14.23
29-Jan-10
14.06
14.06
14.06
14.06
0
14.06
28-Jan-10
14.22
14.22
14.22
14.22
0
14.22
27-Jan-10
14.46
14.46
14.46
14.46
0
14.46
26-Jan-10
14.32
14.32
14.32
14.32
0
14.32
25-Jan-10
14.36
14.36
14.36
14.36
0
14.36
22-Jan-10
14.33
14.33
14.33
14.33
0
14.33
21-Jan-10
14.59
14.59
14.59
14.59
0
14.59
20-Jan-10
14.78
14.78
14.78
14.78
0
14.78
19-Jan-10
14.97
14.97
14.97
14.97
0
14.97
15-Jan-10
14.81
14.81
14.81
14.81
0
14.81
14-Jan-10
14.94
14.94
14.94
14.94
0
14.94
13-Jan-10
14.97
14.97
14.97
14.97
0
14.97
12-Jan-10
14.85
14.85
14.85
14.85
0
14.85
11-Jan-10
15.02
15.02
15.02
15.02
0
15.02
8-Jan-10
15.09
15.09
15.09
15.09
0
15.09
7-Jan-10
14.98
14.98
14.98
14.98
0
14.98
6-Jan-10
15.01
15.01
15.01
15.01
0
15.01
5-Jan-10
15.01
15.01
15.01
15.01
0
15.01
4-Jan-10
14.99
14.99
14.99
14.99
0
14.99
31-Dec-09
14.80
14.80
14.80
14.80
0
14.80
30-Dec-09
14.93
14.93
14.93
14.93
0
14.93
29-Dec-09
14.93
14.93
14.93
14.93
0
14.93
28-Dec-09
14.94
14.94
14.94
14.94
0
14.94
24-Dec-09
14.87
14.87
14.87
14.87
0
14.87
23-Dec-09
14.79
14.79
14.79
14.79
0
14.79
22-Dec-09
14.70
14.70
14.70
14.70
0
14.70
21-Dec-09
14.60
14.60
14.60
14.60
0
14.60
18-Dec-09
14.42
14.42
14.42
14.42
0
14.42
17-Dec-09
14.29
14.29
14.29
14.29
0
14.29
16-Dec-09
14.45
14.45
14.45
14.45
0
14.45
15-Dec-09
14.43
14.43
14.43
14.43
0
14.43
14-Dec-09
14.49
14.49
14.49
14.49
0
14.49
11-Dec-09
14.35
14.35
14.35
14.35
0
14.35
10-Dec-09
14.36
14.36
14.36
14.36
0
14.36
9-Dec-09
14.25
14.25
14.25
14.25
0
14.25
8-Dec-09
14.16
14.16
14.16
14.16
0
14.16
7-Dec-09
14.26
14.26
14.26
14.26
0
14.26
4-Dec-09
14.33
14.33
14.33
14.33
0
14.33
3-Dec-09
14.31
14.31
14.31
14.31
0
14.31
2-Dec-09
14.50
14.50
14.50
14.50
0
14.50
1-Dec-09
14.46
14.46
14.46
14.46
0
14.46
30-Nov-09
14.28
14.28
14.28
14.28
0
14.28
27-Nov-09
14.23
14.23
14.23
14.23
0
14.23
25-Nov-09
14.49
14.49
14.49
14.49
0
14.49
24-Nov-09
14.43
14.43
14.43
14.43
0
14.43
23-Nov-09
14.44
14.44
14.44
14.44
0
14.44
20-Nov-09
14.24
14.24
14.24
14.24
0
14.24
19-Nov-09
14.30
14.30
14.30
14.30
0
14.30
18-Nov-09
14.51
14.51
14.51
14.51
0
14.51
17-Nov-09
14.59
14.59
14.59
14.59
0
14.59
16-Nov-09
14.57
14.57
14.57
14.57
0
14.57
13-Nov-09
14.41
14.41
14.41
14.41
0
14.41
12-Nov-09
14.30
14.30
14.30
14.30
0
14.30
11-Nov-09
14.42
14.42
14.42
14.42
0
14.42
10-Nov-09
14.34
14.34
14.34
14.34
0
14.34
9-Nov-09
14.29
14.29
14.29
14.29
0
14.29
6-Nov-09
14.00
14.00
14.00
14.00
0
14.00
5-Nov-09
13.94
13.94
13.94
13.94
0
13.94
4-Nov-09
13.69
13.69
13.69
13.69
0
13.69
*
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