Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Wednesday, February 10, 2010, 2:37AM ET - U.S. Markets open in 6 hours and 53 minutes. Dow Up 1.52% Nasdaq Up 1.17%
TCW Dividend Focused I (TGDFX)On Feb 9: 8.65  Up 0.11 (1.29%)  
MORE ON TGDFX
Quotes
HereHistorical Prices
Charts
News & Info
Fund
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
9-Feb-108.658.658.658.6508.65
8-Feb-108.548.548.548.5408.54
5-Feb-108.608.608.608.6008.60
4-Feb-108.588.588.588.5808.58
3-Feb-108.868.868.868.8608.86
2-Feb-108.938.938.938.9308.93
1-Feb-108.788.788.788.7808.78
29-Jan-108.658.658.658.6508.65
28-Jan-108.748.748.748.7408.74
27-Jan-108.878.878.878.8708.87
26-Jan-108.848.848.848.8408.84
25-Jan-108.868.868.868.8608.86
22-Jan-108.828.828.828.8208.82
21-Jan-109.039.039.039.0309.03
20-Jan-109.249.249.249.2409.24
19-Jan-109.349.349.349.3409.34
15-Jan-109.239.239.239.2309.23
14-Jan-109.319.319.319.3109.31
13-Jan-109.289.289.289.2809.28
12-Jan-109.199.199.199.1909.19
11-Jan-109.309.309.309.3009.30
8-Jan-109.299.299.299.2909.29
7-Jan-109.249.249.249.2409.24
6-Jan-109.189.189.189.1809.18
5-Jan-109.169.169.169.1609.16
4-Jan-109.129.129.129.1209.12
31-Dec-098.968.968.968.9608.96
30-Dec-099.049.049.049.0409.04
30-Dec-09 $ 0.045 Dividend
29-Dec-099.079.079.079.0709.02
28-Dec-099.099.099.099.0909.04
24-Dec-099.099.099.099.0909.04
23-Dec-099.039.039.039.0308.99
22-Dec-099.009.009.009.0008.96
21-Dec-098.978.978.978.9708.93
18-Dec-098.858.858.858.8508.81
17-Dec-098.828.828.828.8208.78
16-Dec-098.948.948.948.9408.90
15-Dec-098.918.918.918.9108.87
14-Dec-098.958.958.958.9508.91
11-Dec-098.888.888.888.8808.84
10-Dec-098.828.828.828.8208.78
9-Dec-098.778.778.778.7708.73
8-Dec-098.738.738.738.7308.69
7-Dec-098.838.838.838.8308.79
4-Dec-098.818.818.818.8108.77
3-Dec-098.798.798.798.7908.75
2-Dec-098.868.868.868.8608.82
1-Dec-098.838.838.838.8308.79
30-Nov-098.718.718.718.7108.67
27-Nov-098.708.708.708.7008.66
25-Nov-098.858.858.858.8508.81
24-Nov-098.798.798.798.7908.75
23-Nov-098.818.818.818.8108.77
20-Nov-098.718.718.718.7108.67
19-Nov-098.748.748.748.7408.70
18-Nov-098.888.888.888.8808.84
17-Nov-098.898.898.898.8908.85
16-Nov-098.888.888.888.8808.84
13-Nov-098.758.758.758.7508.71
12-Nov-098.698.698.698.6908.65
11-Nov-098.798.798.798.7908.75
10-Nov-098.748.748.748.7408.70
9-Nov-098.758.758.758.7508.71
6-Nov-098.558.558.558.5508.51
5-Nov-098.528.528.528.5208.48
4-Nov-098.388.388.388.3808.34
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions