Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Sunday, December 6, 2009, 6:44AM ET - U.S. Markets Closed. Dow Up 0.22% Nasdaq Up 0.98%
TCW Relative Value Small Cap I (TGOIX)On Dec 4: 8.74  Up 0.18 (2.10%)  
MORE ON TGOIX
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*
4-Dec-098.748.748.748.7408.74
3-Dec-098.568.568.568.5608.56
2-Dec-098.668.668.668.6608.66
1-Dec-098.568.568.568.5608.56
30-Nov-098.418.418.418.4108.41
27-Nov-098.368.368.368.3608.36
25-Nov-098.588.588.588.5808.58
24-Nov-098.558.558.558.5508.55
23-Nov-098.588.588.588.5808.58
20-Nov-098.428.428.428.4208.42
19-Nov-098.448.448.448.4408.44
18-Nov-098.668.668.668.6608.66
17-Nov-098.698.698.698.6908.69
16-Nov-098.708.708.708.7008.70
13-Nov-098.508.508.508.5008.50
12-Nov-098.438.438.438.4308.43
11-Nov-098.618.618.618.6108.61
10-Nov-098.518.518.518.5108.51
9-Nov-098.598.598.598.5908.59
6-Nov-098.398.398.398.3908.39
5-Nov-098.428.428.428.4208.42
4-Nov-098.158.158.158.1508.15
3-Nov-098.258.258.258.2508.25
2-Nov-098.138.138.138.1308.13
30-Oct-098.158.158.158.1508.15
29-Oct-098.488.488.488.4808.48
28-Oct-098.298.298.298.2908.29
27-Oct-098.628.628.628.6208.62
26-Oct-098.738.738.738.7308.73
23-Oct-098.868.868.868.8608.86
22-Oct-099.079.079.079.0709.07
21-Oct-098.978.978.978.9708.97
20-Oct-099.129.129.129.1209.12
19-Oct-099.269.269.269.2609.26
16-Oct-099.179.179.179.1709.17
15-Oct-099.309.309.309.3009.30
14-Oct-099.329.329.329.3209.32
13-Oct-099.179.179.179.1709.17
12-Oct-099.199.199.199.1909.19
9-Oct-099.219.219.219.2109.21
8-Oct-099.129.129.129.1209.12
7-Oct-098.998.998.998.9908.99
6-Oct-098.978.978.978.9708.97
5-Oct-098.828.828.828.8208.82
2-Oct-098.658.658.658.6508.65
1-Oct-098.718.718.718.7108.71
30-Sep-099.079.079.079.0709.07
29-Sep-099.169.169.169.1609.16
28-Sep-099.189.189.189.1809.18
25-Sep-098.968.968.968.9608.96
24-Sep-099.039.039.039.0309.03
23-Sep-099.249.249.249.2409.24
22-Sep-099.339.339.339.3309.33
21-Sep-099.219.219.219.2109.21
18-Sep-099.269.269.269.2609.26
17-Sep-099.229.229.229.2209.22
16-Sep-099.289.289.289.2809.28
15-Sep-099.109.109.109.1009.10
14-Sep-098.998.998.998.9908.99
11-Sep-098.888.888.888.8808.88
10-Sep-098.868.868.868.8608.86
9-Sep-098.698.698.698.6908.69
8-Sep-098.538.538.538.5308.53
4-Sep-098.438.438.438.4308.43
3-Sep-098.308.308.308.3008.30
2-Sep-098.168.168.168.1608.16
* 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