Finance Home - My Yahoo - Yahoo! - Help

Monday, November 30, 2009, 4:07AM ET - U.S. Markets open in 5 hours and 23 minutes. Dow  1.48% Nasdaq  0.00%

TCW Focused Equities I (TGFFX)

On Nov 27: 10.36   0.20 (1.89%)

MORE ON TGFFX

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* 27-Nov-09 10.36 10.36 10.36 10.36 0 10.36 25-Nov-09 10.56 10.56 10.56 10.56 0 10.56 24-Nov-09 10.50 10.50 10.50 10.50 0 10.50 23-Nov-09 10.52 10.52 10.52 10.52 0 10.52 20-Nov-09 10.42 10.42 10.42 10.42 0 10.42 19-Nov-09 10.46 10.46 10.46 10.46 0 10.46 18-Nov-09 10.64 10.64 10.64 10.64 0 10.64 17-Nov-09 10.67 10.67 10.67 10.67 0 10.67 16-Nov-09 10.65 10.65 10.65 10.65 0 10.65 13-Nov-09 10.50 10.50 10.50 10.50 0 10.50 12-Nov-09 10.48 10.48 10.48 10.48 0 10.48 11-Nov-09 10.62 10.62 10.62 10.62 0 10.62 10-Nov-09 10.58 10.58 10.58 10.58 0 10.58 9-Nov-09 10.58 10.58 10.58 10.58 0 10.58 6-Nov-09 10.35 10.35 10.35 10.35 0 10.35 5-Nov-09 10.36 10.36 10.36 10.36 0 10.36 4-Nov-09 10.16 10.16 10.16 10.16 0 10.16 3-Nov-09 10.16 10.16 10.16 10.16 0 10.16 2-Nov-09 10.06 10.06 10.06 10.06 0 10.06 30-Oct-09 9.98 9.98 9.98 9.98 0 9.98 29-Oct-09 10.31 10.31 10.31 10.31 0 10.31 28-Oct-09 10.03 10.03 10.03 10.03 0 10.03 27-Oct-09 10.32 10.32 10.32 10.32 0 10.32 26-Oct-09 10.39 10.39 10.39 10.39 0 10.39 23-Oct-09 10.58 10.58 10.58 10.58 0 10.58 22-Oct-09 10.75 10.75 10.75 10.75 0 10.75 21-Oct-09 10.60 10.60 10.60 10.60 0 10.60 20-Oct-09 10.77 10.77 10.77 10.77 0 10.77 19-Oct-09 10.85 10.85 10.85 10.85 0 10.85 16-Oct-09 10.73 10.73 10.73 10.73 0 10.73 15-Oct-09 10.82 10.82 10.82 10.82 0 10.82 14-Oct-09 10.81 10.81 10.81 10.81 0 10.81 13-Oct-09 10.59 10.59 10.59 10.59 0 10.59 12-Oct-09 10.65 10.65 10.65 10.65 0 10.65 9-Oct-09 10.59 10.59 10.59 10.59 0 10.59 8-Oct-09 10.54 10.54 10.54 10.54 0 10.54 7-Oct-09 10.44 10.44 10.44 10.44 0 10.44 6-Oct-09 10.38 10.38 10.38 10.38 0 10.38 5-Oct-09 10.18 10.18 10.18 10.18 0 10.18 2-Oct-09 10.01 10.01 10.01 10.01 0 10.01 1-Oct-09 10.06 10.06 10.06 10.06 0 10.06 30-Sep-09 10.37 10.37 10.37 10.37 0 10.37 29-Sep-09 10.42 10.42 10.42 10.42 0 10.42 28-Sep-09 10.44 10.44 10.44 10.44 0 10.44 25-Sep-09 10.26 10.26 10.26 10.26 0 10.26 24-Sep-09 10.35 10.35 10.35 10.35 0 10.35 23-Sep-09 10.48 10.48 10.48 10.48 0 10.48 22-Sep-09 10.64 10.64 10.64 10.64 0 10.64 21-Sep-09 10.52 10.52 10.52 10.52 0 10.52 18-Sep-09 10.60 10.60 10.60 10.60 0 10.60 17-Sep-09 10.61 10.61 10.61 10.61 0 10.61 16-Sep-09 10.62 10.62 10.62 10.62 0 10.62 15-Sep-09 10.39 10.39 10.39 10.39 0 10.39 14-Sep-09 10.35 10.35 10.35 10.35 0 10.35 11-Sep-09 10.26 10.26 10.26 10.26 0 10.26 10-Sep-09 10.22 10.22 10.22 10.22 0 10.22 9-Sep-09 10.13 10.13 10.13 10.13 0 10.13 8-Sep-09 10.05 10.05 10.05 10.05 0 10.05 4-Sep-09 9.93 9.93 9.93 9.93 0 9.93 3-Sep-09 9.81 9.81 9.81 9.81 0 9.81 2-Sep-09 9.68 9.68 9.68 9.68 0 9.68 1-Sep-09 9.71 9.71 9.71 9.71 0 9.71 31-Aug-09 9.90 9.90 9.90 9.90 0 9.90 28-Aug-09 9.97 9.97 9.97 9.97 0 9.97 27-Aug-09 10.01 10.01 10.01 10.01 0 10.01 26-Aug-09 9.99 9.99 9.99 9.99 0 9.99 * 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