Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 10, 2009, 10:25AM ET - U.S. Markets close in 5 hours and 35 minutes. Dow  0.60% Nasdaq  0.56%

TCW Spectrum I (TGLIX)

On Nov 17: 6.95   0.17 (2.39%)

MORE ON TGLIX

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 6.51 6.51 6.51 6.51 0 6.51 26-Feb-09 6.50 6.50 6.50 6.50 0 6.50 25-Feb-09 6.50 6.50 6.50 6.50 0 6.50 24-Feb-09 6.52 6.52 6.52 6.52 0 6.52 23-Feb-09 6.22 6.22 6.22 6.22 0 6.22 20-Feb-09 6.56 6.56 6.56 6.56 0 6.56 19-Feb-09 6.64 6.64 6.64 6.64 0 6.64 18-Feb-09 6.68 6.68 6.68 6.68 0 6.68 17-Feb-09 6.69 6.69 6.69 6.69 0 6.69 13-Feb-09 7.01 7.01 7.01 7.01 0 7.01 12-Feb-09 7.07 7.07 7.07 7.07 0 7.07 11-Feb-09 7.05 7.05 7.05 7.05 0 7.05 10-Feb-09 7.00 7.00 7.00 7.00 0 7.00 9-Feb-09 7.32 7.32 7.32 7.32 0 7.32 6-Feb-09 7.32 7.32 7.32 7.32 0 7.32 5-Feb-09 7.16 7.16 7.16 7.16 0 7.16 4-Feb-09 7.03 7.03 7.03 7.03 0 7.03 3-Feb-09 7.04 7.04 7.04 7.04 0 7.04 2-Feb-09 6.93 6.93 6.93 6.93 0 6.93 30-Jan-09 6.94 6.94 6.94 6.94 0 6.94 29-Jan-09 7.06 7.06 7.06 7.06 0 7.06 28-Jan-09 7.31 7.31 7.31 7.31 0 7.31 27-Jan-09 7.08 7.08 7.08 7.08 0 7.08 26-Jan-09 7.03 7.03 7.03 7.03 0 7.03 23-Jan-09 7.00 7.00 7.00 7.00 0 7.00 22-Jan-09 6.96 6.96 6.96 6.96 0 6.96 21-Jan-09 7.09 7.09 7.09 7.09 0 7.09 20-Jan-09 6.84 6.84 6.84 6.84 0 6.84 16-Jan-09 7.19 7.19 7.19 7.19 0 7.19 15-Jan-09 7.08 7.08 7.08 7.08 0 7.08 14-Jan-09 7.02 7.02 7.02 7.02 0 7.02 13-Jan-09 7.25 7.25 7.25 7.25 0 7.25 12-Jan-09 7.22 7.22 7.22 7.22 0 7.22 9-Jan-09 7.39 7.39 7.39 7.39 0 7.39 8-Jan-09 7.55 7.55 7.55 7.55 0 7.55 7-Jan-09 7.51 7.51 7.51 7.51 0 7.51 6-Jan-09 7.74 7.74 7.74 7.74 0 7.74 5-Jan-09 7.69 7.69 7.69 7.69 0 7.69 2-Jan-09 7.70 7.70 7.70 7.70 0 7.70 31-Dec-08 7.46 7.46 7.46 7.46 0 7.46 30-Dec-08 7.36 7.36 7.36 7.36 0 7.36 29-Dec-08 7.16 7.16 7.16 7.16 0 7.16 26-Dec-08 7.17 7.17 7.17 7.17 0 7.17 24-Dec-08 7.12 7.12 7.12 7.12 0 7.12 23-Dec-08 7.09 7.09 7.09 7.09 0 7.09 22-Dec-08 7.14 7.14 7.14 7.14 0 7.14 19-Dec-08 7.29 7.29 7.29 7.29 0 7.29 18-Dec-08 7.34 7.34 7.34 7.34 0 7.34 17-Dec-08 7.47 7.47 7.47 7.47 0 7.47 16-Dec-08 7.51 7.51 7.51 7.51 0 7.51 15-Dec-08 7.18 7.18 7.18 7.18 0 7.18 12-Dec-08 7.25 7.25 7.25 7.25 0 7.25 11-Dec-08 7.20 7.20 7.20 7.20 0 7.20 10-Dec-08 7.38 7.38 7.38 7.38 0 7.38 9-Dec-08 7.29 7.29 7.29 7.29 0 7.29 8-Dec-08 7.41 7.41 7.41 7.41 0 7.41 5-Dec-08 7.15 7.15 7.15 7.15 0 7.15 4-Dec-08 6.89 6.89 6.89 6.89 0 6.89 3-Dec-08 7.06 7.06 7.06 7.06 0 7.06 2-Dec-08 6.91 6.91 6.91 6.91 0 6.91 1-Dec-08 6.69 6.69 6.69 6.69 0 6.69 28-Nov-08 7.32 7.32 7.32 7.32 0 7.32 26-Nov-08 7.25 7.25 7.25 7.25 0 7.25 25-Nov-08 6.98 6.98 6.98 6.98 0 6.98 24-Nov-08 6.91 6.91 6.91 6.91 0 6.91 21-Nov-08 6.55 6.55 6.55 6.55 0 6.55 * 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