Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 5, 2009, 1:41PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

TCW Total Return Bond N (TGMNX)

On Dec 4: 10.54   0.02 (0.19%)

MORE ON TGMNX

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* 4-Dec-09 10.54 10.54 10.54 10.54 0 10.54 3-Dec-09 10.56 10.56 10.56 10.56 0 10.56 2-Dec-09 10.56 10.56 10.56 10.56 0 10.56 1-Dec-09 10.57 10.57 10.57 10.57 0 10.57 30-Nov-09 10.59 10.59 10.59 10.59 0 10.59 27-Nov-09 10.65 10.65 10.65 10.65 0 10.65 25-Nov-09 10.63 10.63 10.63 10.63 0 10.63 24-Nov-09 10.62 10.62 10.62 10.62 0 10.62 23-Nov-09 10.59 10.59 10.59 10.59 0 10.59 20-Nov-09 10.59 10.59 10.59 10.59 0 10.59 19-Nov-09 10.59 10.59 10.59 10.59 0 10.59 18-Nov-09 10.59 10.59 10.59 10.59 0 10.59 17-Nov-09 10.60 10.60 10.60 10.60 0 10.60 16-Nov-09 10.60 10.60 10.60 10.60 0 10.60 13-Nov-09 10.58 10.58 10.58 10.58 0 10.58 12-Nov-09 10.57 10.57 10.57 10.57 0 10.57 11-Nov-09 10.56 10.56 10.56 10.56 0 10.56 10-Nov-09 10.55 10.55 10.55 10.55 0 10.55 9-Nov-09 10.54 10.54 10.54 10.54 0 10.54 6-Nov-09 10.54 10.54 10.54 10.54 0 10.54 5-Nov-09 10.53 10.53 10.53 10.53 0 10.53 4-Nov-09 10.53 10.53 10.53 10.53 0 10.53 3-Nov-09 10.53 10.53 10.53 10.53 0 10.53 2-Nov-09 10.54 10.54 10.54 10.54 0 10.54 30-Oct-09 10.55 10.55 10.55 10.55 0 10.55 30-Oct-09 $ 0.068 Dividend 29-Oct-09 10.59 10.59 10.59 10.59 0 10.52 28-Oct-09 10.61 10.61 10.61 10.61 0 10.54 27-Oct-09 10.60 10.60 10.60 10.60 0 10.53 26-Oct-09 10.56 10.56 10.56 10.56 0 10.49 23-Oct-09 10.57 10.57 10.57 10.57 0 10.50 22-Oct-09 10.58 10.58 10.58 10.58 0 10.51 21-Oct-09 10.52 10.52 10.52 10.52 0 10.45 20-Oct-09 10.48 10.48 10.48 10.48 0 10.41 19-Oct-09 10.47 10.47 10.47 10.47 0 10.40 16-Oct-09 10.46 10.46 10.46 10.46 0 10.39 15-Oct-09 10.45 10.45 10.45 10.45 0 10.38 14-Oct-09 10.45 10.45 10.45 10.45 0 10.38 13-Oct-09 10.46 10.46 10.46 10.46 0 10.39 12-Oct-09 10.43 10.43 10.43 10.43 0 10.36 9-Oct-09 10.43 10.43 10.43 10.43 0 10.36 8-Oct-09 10.47 10.47 10.47 10.47 0 10.40 7-Oct-09 10.48 10.48 10.48 10.48 0 10.41 6-Oct-09 10.45 10.45 10.45 10.45 0 10.38 5-Oct-09 10.44 10.44 10.44 10.44 0 10.37 2-Oct-09 10.44 10.44 10.44 10.44 0 10.37 1-Oct-09 10.45 10.45 10.45 10.45 0 10.38 30-Sep-09 10.42 10.42 10.42 10.42 0 10.35 30-Sep-09 $ 0.073 Dividend 29-Sep-09 10.48 10.48 10.48 10.48 0 10.34 28-Sep-09 10.45 10.45 10.45 10.45 0 10.31 25-Sep-09 10.43 10.43 10.43 10.43 0 10.29 24-Sep-09 10.41 10.41 10.41 10.41 0 10.27 23-Sep-09 10.39 10.39 10.39 10.39 0 10.25 22-Sep-09 10.35 10.35 10.35 10.35 0 10.21 21-Sep-09 10.34 10.34 10.34 10.34 0 10.20 18-Sep-09 10.35 10.35 10.35 10.35 0 10.21 17-Sep-09 10.37 10.37 10.37 10.37 0 10.23 16-Sep-09 10.35 10.35 10.35 10.35 0 10.21 15-Sep-09 10.34 10.34 10.34 10.34 0 10.20 14-Sep-09 10.35 10.35 10.35 10.35 0 10.21 11-Sep-09 10.36 10.36 10.36 10.36 0 10.22 10-Sep-09 10.36 10.36 10.36 10.36 0 10.22 9-Sep-09 10.32 10.32 10.32 10.32 0 10.18 8-Sep-09 10.32 10.32 10.32 10.32 0 10.18 4-Sep-09 10.32 10.32 10.32 10.32 0 10.18 3-Sep-09 10.34 10.34 10.34 10.34 0 10.20 2-Sep-09 10.35 10.35 10.35 10.35 0 10.21 * 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