Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Monday, November 30, 2009, 11:43PM ET - U.S. Markets Closed. Dow Up 0.34% Nasdaq Up 0.29%
TCW Dividend Focused N (TGIGX)On Nov 30: 8.79  Up 0.01 (0.11%)  
MORE ON TGIGX
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*
30-Nov-098.798.798.798.7908.79
27-Nov-098.788.788.788.7808.78
25-Nov-098.928.928.928.9208.92
24-Nov-098.878.878.878.8708.87
23-Nov-098.898.898.898.8908.89
20-Nov-098.788.788.788.7808.78
19-Nov-098.818.818.818.8108.81
18-Nov-098.968.968.968.9608.96
17-Nov-098.968.968.968.9608.96
16-Nov-098.968.968.968.9608.96
13-Nov-098.838.838.838.8308.83
12-Nov-098.778.778.778.7708.77
11-Nov-098.878.878.878.8708.87
10-Nov-098.818.818.818.8108.81
9-Nov-098.828.828.828.8208.82
6-Nov-098.638.638.638.6308.63
5-Nov-098.608.608.608.6008.60
4-Nov-098.458.458.458.4508.45
3-Nov-098.468.468.468.4608.46
2-Nov-098.428.428.428.4208.42
30-Oct-098.368.368.368.3608.36
29-Oct-098.598.598.598.5908.59
28-Oct-098.348.348.348.3408.34
27-Oct-098.538.538.538.5308.53
26-Oct-098.588.588.588.5808.58
23-Oct-098.718.718.718.7108.71
22-Oct-098.868.868.868.8608.86
21-Oct-098.738.738.738.7308.73
20-Oct-098.828.828.828.8208.82
19-Oct-098.918.918.918.9108.91
16-Oct-098.858.858.858.8508.85
15-Oct-098.938.938.938.9308.93
14-Oct-098.888.888.888.8808.88
13-Oct-098.738.738.738.7308.73
12-Oct-098.738.738.738.7308.73
9-Oct-098.718.718.718.7108.71
8-Oct-098.678.678.678.6708.67
7-Oct-098.578.578.578.5708.57
6-Oct-098.578.578.578.5708.57
5-Oct-098.458.458.458.4508.45
2-Oct-098.318.318.318.3108.31
1-Oct-098.398.398.398.3908.39
30-Sep-098.628.628.628.6208.62
30-Sep-09 $ 0.045 Dividend
29-Sep-098.688.688.688.6808.64
28-Sep-098.698.698.698.6908.64
25-Sep-098.558.558.558.5508.51
24-Sep-098.608.608.608.6008.56
23-Sep-098.728.728.728.7208.67
22-Sep-098.808.808.808.8008.75
21-Sep-098.748.748.748.7408.69
18-Sep-098.808.808.808.8008.75
17-Sep-098.778.778.778.7708.72
16-Sep-098.828.828.828.8208.77
15-Sep-098.698.698.698.6908.64
14-Sep-098.648.648.648.6408.60
11-Sep-098.578.578.578.5708.53
10-Sep-098.568.568.568.5608.52
9-Sep-098.478.478.478.4708.43
8-Sep-098.398.398.398.3908.35
4-Sep-098.358.358.358.3508.31
3-Sep-098.258.258.258.2508.21
2-Sep-098.158.158.158.1508.11
1-Sep-098.188.188.188.1808.14
31-Aug-098.378.378.378.3708.33
28-Aug-098.448.448.448.4408.40
27-Aug-098.448.448.448.4408.40
* 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