Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Sunday, December 6, 2009, 9:49AM ET - U.S. Markets Closed. Dow Up 0.22% Nasdaq Up 0.98%
TCW Relative Value Small Cap N (TGONX)On Dec 4: 8.58  Up 0.18 (2.14%)  
MORE ON TGONX
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-098.588.588.588.5808.58
3-Dec-098.408.408.408.4008.40
2-Dec-098.518.518.518.5108.51
1-Dec-098.418.418.418.4108.41
30-Nov-098.258.258.258.2508.25
27-Nov-098.218.218.218.2108.21
25-Nov-098.438.438.438.4308.43
24-Nov-098.398.398.398.3908.39
23-Nov-098.438.438.438.4308.43
20-Nov-098.278.278.278.2708.27
19-Nov-098.288.288.288.2808.28
18-Nov-098.508.508.508.5008.50
17-Nov-098.538.538.538.5308.53
16-Nov-098.558.558.558.5508.55
13-Nov-098.348.348.348.3408.34
12-Nov-098.288.288.288.2808.28
11-Nov-098.458.458.458.4508.45
10-Nov-098.358.358.358.3508.35
9-Nov-098.438.438.438.4308.43
6-Nov-098.248.248.248.2408.24
5-Nov-098.268.268.268.2608.26
4-Nov-098.008.008.008.0008.00
3-Nov-098.108.108.108.1008.10
2-Nov-097.997.997.997.9907.99
30-Oct-098.018.018.018.0108.01
29-Oct-098.338.338.338.3308.33
28-Oct-098.148.148.148.1408.14
27-Oct-098.468.468.468.4608.46
26-Oct-098.578.578.578.5708.57
23-Oct-098.708.708.708.7008.70
22-Oct-098.908.908.908.9008.90
21-Oct-098.808.808.808.8008.80
20-Oct-098.958.958.958.9508.95
19-Oct-099.099.099.099.0909.09
16-Oct-099.009.009.009.0009.00
15-Oct-099.139.139.139.1309.13
14-Oct-099.169.169.169.1609.16
13-Oct-099.009.009.009.0009.00
12-Oct-099.029.029.029.0209.02
9-Oct-099.059.059.059.0509.05
8-Oct-098.958.958.958.9508.95
7-Oct-098.838.838.838.8308.83
6-Oct-098.808.808.808.8008.80
5-Oct-098.668.668.668.6608.66
2-Oct-098.498.498.498.4908.49
1-Oct-098.558.558.558.5508.55
30-Sep-098.908.908.908.9008.90
29-Sep-098.998.998.998.9908.99
28-Sep-099.019.019.019.0109.01
25-Sep-098.808.808.808.8008.80
24-Sep-098.878.878.878.8708.87
23-Sep-099.079.079.079.0709.07
22-Sep-099.169.169.169.1609.16
21-Sep-099.059.059.059.0509.05
18-Sep-099.109.109.109.1009.10
17-Sep-099.059.059.059.0509.05
16-Sep-099.129.129.129.1209.12
15-Sep-098.948.948.948.9408.94
14-Sep-098.838.838.838.8308.83
11-Sep-098.728.728.728.7208.72
10-Sep-098.708.708.708.7008.70
9-Sep-098.538.538.538.5308.53
8-Sep-098.378.378.378.3708.37
4-Sep-098.278.278.278.2708.27
3-Sep-098.158.158.158.1508.15
2-Sep-098.018.018.018.0108.01
* 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