Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 8, 2009, 2:21PM ET - U.S. Markets close in 1 hour and 39 minutes. Dow  1.06% Nasdaq  0.53%

TCW Focused Equities N (TGFVX)

On Dec 7: 10.32   0.06 (0.58%)

MORE ON TGFVX

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* 7-Dec-09 10.32 10.32 10.32 10.32 0 10.32 4-Dec-09 10.38 10.38 10.38 10.38 0 10.38 3-Dec-09 10.33 10.33 10.33 10.33 0 10.33 2-Dec-09 10.46 10.46 10.46 10.46 0 10.46 1-Dec-09 10.49 10.49 10.49 10.49 0 10.49 30-Nov-09 10.37 10.37 10.37 10.37 0 10.37 27-Nov-09 10.31 10.31 10.31 10.31 0 10.31 25-Nov-09 10.52 10.52 10.52 10.52 0 10.52 24-Nov-09 10.46 10.46 10.46 10.46 0 10.46 23-Nov-09 10.47 10.47 10.47 10.47 0 10.47 20-Nov-09 10.37 10.37 10.37 10.37 0 10.37 19-Nov-09 10.41 10.41 10.41 10.41 0 10.41 18-Nov-09 10.60 10.60 10.60 10.60 0 10.60 17-Nov-09 10.62 10.62 10.62 10.62 0 10.62 16-Nov-09 10.60 10.60 10.60 10.60 0 10.60 13-Nov-09 10.46 10.46 10.46 10.46 0 10.46 12-Nov-09 10.43 10.43 10.43 10.43 0 10.43 11-Nov-09 10.58 10.58 10.58 10.58 0 10.58 10-Nov-09 10.54 10.54 10.54 10.54 0 10.54 9-Nov-09 10.54 10.54 10.54 10.54 0 10.54 6-Nov-09 10.31 10.31 10.31 10.31 0 10.31 5-Nov-09 10.32 10.32 10.32 10.32 0 10.32 4-Nov-09 10.12 10.12 10.12 10.12 0 10.12 3-Nov-09 10.12 10.12 10.12 10.12 0 10.12 2-Nov-09 10.02 10.02 10.02 10.02 0 10.02 30-Oct-09 9.94 9.94 9.94 9.94 0 9.94 29-Oct-09 10.27 10.27 10.27 10.27 0 10.27 28-Oct-09 9.99 9.99 9.99 9.99 0 9.99 27-Oct-09 10.28 10.28 10.28 10.28 0 10.28 26-Oct-09 10.35 10.35 10.35 10.35 0 10.35 23-Oct-09 10.54 10.54 10.54 10.54 0 10.54 22-Oct-09 10.71 10.71 10.71 10.71 0 10.71 21-Oct-09 10.57 10.57 10.57 10.57 0 10.57 20-Oct-09 10.73 10.73 10.73 10.73 0 10.73 19-Oct-09 10.81 10.81 10.81 10.81 0 10.81 16-Oct-09 10.69 10.69 10.69 10.69 0 10.69 15-Oct-09 10.78 10.78 10.78 10.78 0 10.78 14-Oct-09 10.77 10.77 10.77 10.77 0 10.77 13-Oct-09 10.55 10.55 10.55 10.55 0 10.55 12-Oct-09 10.61 10.61 10.61 10.61 0 10.61 9-Oct-09 10.55 10.55 10.55 10.55 0 10.55 8-Oct-09 10.50 10.50 10.50 10.50 0 10.50 7-Oct-09 10.40 10.40 10.40 10.40 0 10.40 6-Oct-09 10.34 10.34 10.34 10.34 0 10.34 5-Oct-09 10.14 10.14 10.14 10.14 0 10.14 2-Oct-09 9.97 9.97 9.97 9.97 0 9.97 1-Oct-09 10.02 10.02 10.02 10.02 0 10.02 30-Sep-09 10.33 10.33 10.33 10.33 0 10.33 29-Sep-09 10.38 10.38 10.38 10.38 0 10.38 28-Sep-09 10.40 10.40 10.40 10.40 0 10.40 25-Sep-09 10.22 10.22 10.22 10.22 0 10.22 24-Sep-09 10.31 10.31 10.31 10.31 0 10.31 23-Sep-09 10.44 10.44 10.44 10.44 0 10.44 22-Sep-09 10.61 10.61 10.61 10.61 0 10.61 21-Sep-09 10.48 10.48 10.48 10.48 0 10.48 18-Sep-09 10.56 10.56 10.56 10.56 0 10.56 17-Sep-09 10.57 10.57 10.57 10.57 0 10.57 16-Sep-09 10.58 10.58 10.58 10.58 0 10.58 15-Sep-09 10.36 10.36 10.36 10.36 0 10.36 14-Sep-09 10.31 10.31 10.31 10.31 0 10.31 11-Sep-09 10.23 10.23 10.23 10.23 0 10.23 10-Sep-09 10.19 10.19 10.19 10.19 0 10.19 9-Sep-09 10.10 10.10 10.10 10.10 0 10.10 8-Sep-09 10.01 10.01 10.01 10.01 0 10.01 4-Sep-09 9.90 9.90 9.90 9.90 0 9.90 3-Sep-09 9.77 9.77 9.77 9.77 0 9.77 * 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