Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Tuesday, December 1, 2009, 10:11PM ET - U.S. Markets Closed. Dow Up 1.23% Nasdaq Up 1.46%
TCW Dividend Focused I (TGDFX)On Dec 1: 8.83  Up 0.12 (1.38%)  
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*
1-Dec-098.838.838.838.8308.83
30-Nov-098.718.718.718.7108.71
27-Nov-098.708.708.708.7008.70
25-Nov-098.858.858.858.8508.85
24-Nov-098.798.798.798.7908.79
23-Nov-098.818.818.818.8108.81
20-Nov-098.718.718.718.7108.71
19-Nov-098.748.748.748.7408.74
18-Nov-098.888.888.888.8808.88
17-Nov-098.898.898.898.8908.89
16-Nov-098.888.888.888.8808.88
13-Nov-098.758.758.758.7508.75
12-Nov-098.698.698.698.6908.69
11-Nov-098.798.798.798.7908.79
10-Nov-098.748.748.748.7408.74
9-Nov-098.758.758.758.7508.75
6-Nov-098.558.558.558.5508.55
5-Nov-098.528.528.528.5208.52
4-Nov-098.388.388.388.3808.38
3-Nov-098.388.388.388.3808.38
2-Nov-098.358.358.358.3508.35
30-Oct-098.288.288.288.2808.28
29-Oct-098.528.528.528.5208.52
28-Oct-098.278.278.278.2708.27
27-Oct-098.468.468.468.4608.46
26-Oct-098.508.508.508.5008.50
23-Oct-098.638.638.638.6308.63
22-Oct-098.798.798.798.7908.79
21-Oct-098.658.658.658.6508.65
20-Oct-098.748.748.748.7408.74
19-Oct-098.838.838.838.8308.83
16-Oct-098.778.778.778.7708.77
15-Oct-098.858.858.858.8508.85
14-Oct-098.808.808.808.8008.80
13-Oct-098.658.658.658.6508.65
12-Oct-098.668.668.668.6608.66
9-Oct-098.638.638.638.6308.63
8-Oct-098.598.598.598.5908.59
7-Oct-098.498.498.498.4908.49
6-Oct-098.498.498.498.4908.49
5-Oct-098.378.378.378.3708.37
2-Oct-098.248.248.248.2408.24
1-Oct-098.318.318.318.3108.31
30-Sep-098.548.548.548.5408.54
30-Sep-09 $ 0.058 Dividend
29-Sep-098.618.618.618.6108.55
28-Sep-098.638.638.638.6308.57
25-Sep-098.488.488.488.4808.42
24-Sep-098.538.538.538.5308.47
23-Sep-098.658.658.658.6508.59
22-Sep-098.748.748.748.7408.68
21-Sep-098.688.688.688.6808.62
18-Sep-098.748.748.748.7408.68
17-Sep-098.708.708.708.7008.64
16-Sep-098.758.758.758.7508.69
15-Sep-098.628.628.628.6208.56
14-Sep-098.578.578.578.5708.51
11-Sep-098.508.508.508.5008.44
10-Sep-098.498.498.498.4908.43
9-Sep-098.408.408.408.4008.34
8-Sep-098.338.338.338.3308.27
4-Sep-098.288.288.288.2808.22
3-Sep-098.188.188.188.1808.12
2-Sep-098.088.088.088.0808.03
1-Sep-098.128.128.128.1208.07
31-Aug-098.308.308.308.3008.24
28-Aug-098.388.388.388.3808.32
* 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