Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Wednesday, December 2, 2009, 6:31PM ET - U.S. Markets Closed. Dow Down 0.18% Nasdaq Up 0.42%
TCW Short Term Bond I (TGSMX)On Dec 2: 8.53  Down 0.01 (0.12%)  
MORE ON TGSMX
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*
1-Dec-098.548.548.548.5408.54
30-Nov-098.548.548.548.5408.54
27-Nov-098.598.598.598.5908.59
25-Nov-098.588.588.588.5808.58
24-Nov-098.588.588.588.5808.58
23-Nov-098.588.588.588.5808.58
20-Nov-098.578.578.578.5708.57
19-Nov-098.578.578.578.5708.57
18-Nov-098.568.568.568.5608.56
17-Nov-098.578.578.578.5708.57
16-Nov-098.568.568.568.5608.56
13-Nov-098.568.568.568.5608.56
12-Nov-098.568.568.568.5608.56
11-Nov-098.558.558.558.5508.55
10-Nov-098.558.558.558.5508.55
9-Nov-098.558.558.558.5508.55
6-Nov-098.558.558.558.5508.55
5-Nov-098.558.558.558.5508.55
4-Nov-098.558.558.558.5508.55
3-Nov-098.558.558.558.5508.55
2-Nov-098.568.568.568.5608.56
30-Oct-098.578.578.578.5708.57
30-Oct-09 $ 0.026 Dividend
29-Oct-098.598.598.598.5908.56
28-Oct-098.598.598.598.5908.56
27-Oct-098.608.608.608.6008.57
26-Oct-098.588.588.588.5808.55
23-Oct-098.578.578.578.5708.54
22-Oct-098.578.578.578.5708.54
21-Oct-098.518.518.518.5108.48
20-Oct-098.508.508.508.5008.47
19-Oct-098.498.498.498.4908.46
16-Oct-098.458.458.458.4508.42
15-Oct-098.458.458.458.4508.42
14-Oct-098.458.458.458.4508.42
13-Oct-098.448.448.448.4408.41
12-Oct-098.438.438.438.4308.40
9-Oct-098.428.428.428.4208.39
8-Oct-098.438.438.438.4308.40
7-Oct-098.438.438.438.4308.40
6-Oct-098.428.428.428.4208.39
5-Oct-098.428.428.428.4208.39
2-Oct-098.458.458.458.4508.42
1-Oct-098.468.468.468.4608.43
30-Sep-098.468.468.468.4608.43
30-Sep-09 $ 0.026 Dividend
29-Sep-098.478.478.478.4708.42
28-Sep-098.448.448.448.4408.39
25-Sep-098.438.438.438.4308.38
24-Sep-098.448.448.448.4408.39
23-Sep-098.448.448.448.4408.39
22-Sep-098.438.438.438.4308.38
21-Sep-098.428.428.428.4208.37
18-Sep-098.428.428.428.4208.37
17-Sep-098.428.428.428.4208.37
16-Sep-098.418.418.418.4108.36
15-Sep-098.408.408.408.4008.35
14-Sep-098.408.408.408.4008.35
11-Sep-098.398.398.398.3908.34
10-Sep-098.398.398.398.3908.34
9-Sep-098.408.408.408.4008.35
8-Sep-098.408.408.408.4008.35
4-Sep-098.398.398.398.3908.34
3-Sep-098.398.398.398.3908.34
2-Sep-098.398.398.398.3908.34
1-Sep-098.398.398.398.3908.34
31-Aug-098.408.408.408.4008.35
31-Aug-09 $ 0.026 Dividend
28-Aug-098.428.428.428.4208.34
* 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