Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 15, 2009, 12:12AM ET - U.S. Markets open in 9 hours and 18 minutes. Dow  0.28% Nasdaq  0.99%

TCW Spectrum N (TGLEX)

On Nov 17: 6.93   0.17 (2.39%)

MORE ON TGLEX

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-Feb-09 6.47 6.47 6.47 6.47 0 6.47 26-Feb-09 6.51 6.51 6.51 6.51 0 6.51 25-Feb-09 6.51 6.51 6.51 6.51 0 6.51 24-Feb-09 6.54 6.54 6.54 6.54 0 6.54 23-Feb-09 6.24 6.24 6.24 6.24 0 6.24 20-Feb-09 6.58 6.58 6.58 6.58 0 6.58 19-Feb-09 6.66 6.66 6.66 6.66 0 6.66 18-Feb-09 6.70 6.70 6.70 6.70 0 6.70 17-Feb-09 6.71 6.71 6.71 6.71 0 6.71 13-Feb-09 7.03 7.03 7.03 7.03 0 7.03 12-Feb-09 7.10 7.10 7.10 7.10 0 7.10 11-Feb-09 7.07 7.07 7.07 7.07 0 7.07 10-Feb-09 7.02 7.02 7.02 7.02 0 7.02 9-Feb-09 7.34 7.34 7.34 7.34 0 7.34 6-Feb-09 7.35 7.35 7.35 7.35 0 7.35 5-Feb-09 7.18 7.18 7.18 7.18 0 7.18 4-Feb-09 7.05 7.05 7.05 7.05 0 7.05 3-Feb-09 7.06 7.06 7.06 7.06 0 7.06 2-Feb-09 6.95 6.95 6.95 6.95 0 6.95 30-Jan-09 6.96 6.96 6.96 6.96 0 6.96 29-Jan-09 7.08 7.08 7.08 7.08 0 7.08 28-Jan-09 7.33 7.33 7.33 7.33 0 7.33 27-Jan-09 7.10 7.10 7.10 7.10 0 7.10 26-Jan-09 7.05 7.05 7.05 7.05 0 7.05 23-Jan-09 7.02 7.02 7.02 7.02 0 7.02 22-Jan-09 6.98 6.98 6.98 6.98 0 6.98 21-Jan-09 7.11 7.11 7.11 7.11 0 7.11 20-Jan-09 6.85 6.85 6.85 6.85 0 6.85 16-Jan-09 7.21 7.21 7.21 7.21 0 7.21 15-Jan-09 7.10 7.10 7.10 7.10 0 7.10 14-Jan-09 7.04 7.04 7.04 7.04 0 7.04 13-Jan-09 7.27 7.27 7.27 7.27 0 7.27 12-Jan-09 7.24 7.24 7.24 7.24 0 7.24 9-Jan-09 7.41 7.41 7.41 7.41 0 7.41 8-Jan-09 7.57 7.57 7.57 7.57 0 7.57 7-Jan-09 7.53 7.53 7.53 7.53 0 7.53 6-Jan-09 7.76 7.76 7.76 7.76 0 7.76 5-Jan-09 7.71 7.71 7.71 7.71 0 7.71 2-Jan-09 7.72 7.72 7.72 7.72 0 7.72 31-Dec-08 7.48 7.48 7.48 7.48 0 7.48 30-Dec-08 7.38 7.38 7.38 7.38 0 7.38 29-Dec-08 7.18 7.18 7.18 7.18 0 7.18 26-Dec-08 7.19 7.19 7.19 7.19 0 7.19 24-Dec-08 7.14 7.14 7.14 7.14 0 7.14 23-Dec-08 7.11 7.11 7.11 7.11 0 7.11 22-Dec-08 7.16 7.16 7.16 7.16 0 7.16 19-Dec-08 7.31 7.31 7.31 7.31 0 7.31 19-Dec-08 $ 0.044 Dividend 18-Dec-08 7.32 7.32 7.32 7.32 0 7.28 17-Dec-08 7.44 7.44 7.44 7.44 0 7.40 16-Dec-08 7.48 7.48 7.48 7.48 0 7.44 15-Dec-08 7.15 7.15 7.15 7.15 0 7.11 12-Dec-08 7.23 7.23 7.23 7.23 0 7.19 11-Dec-08 7.18 7.18 7.18 7.18 0 7.14 10-Dec-08 7.36 7.36 7.36 7.36 0 7.32 9-Dec-08 7.27 7.27 7.27 7.27 0 7.23 8-Dec-08 7.39 7.39 7.39 7.39 0 7.35 5-Dec-08 7.12 7.12 7.12 7.12 0 7.08 4-Dec-08 6.87 6.87 6.87 6.87 0 6.83 3-Dec-08 7.04 7.04 7.04 7.04 0 7.00 2-Dec-08 6.89 6.89 6.89 6.89 0 6.85 1-Dec-08 6.67 6.67 6.67 6.67 0 6.63 28-Nov-08 7.29 7.29 7.29 7.29 0 7.25 26-Nov-08 7.22 7.22 7.22 7.22 0 7.18 25-Nov-08 6.96 6.96 6.96 6.96 0 6.92 24-Nov-08 6.89 6.89 6.89 6.89 0 6.85 21-Nov-08 6.53 6.53 6.53 6.53 0 6.49 * 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