Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 5, 2009, 7:51PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

TCW Small Cap Growth N (TGSNX)

On Dec 4: 22.25   0.26 (1.18%)

MORE ON TGSNX

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 22.25 22.25 22.25 22.25 0 22.25 3-Dec-09 21.99 21.99 21.99 21.99 0 21.99 2-Dec-09 22.18 22.18 22.18 22.18 0 22.18 1-Dec-09 21.94 21.94 21.94 21.94 0 21.94 30-Nov-09 21.52 21.52 21.52 21.52 0 21.52 27-Nov-09 21.38 21.38 21.38 21.38 0 21.38 25-Nov-09 21.84 21.84 21.84 21.84 0 21.84 24-Nov-09 21.79 21.79 21.79 21.79 0 21.79 23-Nov-09 21.78 21.78 21.78 21.78 0 21.78 20-Nov-09 21.47 21.47 21.47 21.47 0 21.47 19-Nov-09 21.56 21.56 21.56 21.56 0 21.56 18-Nov-09 21.90 21.90 21.90 21.90 0 21.90 17-Nov-09 22.15 22.15 22.15 22.15 0 22.15 16-Nov-09 22.07 22.07 22.07 22.07 0 22.07 13-Nov-09 21.81 21.81 21.81 21.81 0 21.81 12-Nov-09 21.57 21.57 21.57 21.57 0 21.57 11-Nov-09 21.96 21.96 21.96 21.96 0 21.96 10-Nov-09 21.79 21.79 21.79 21.79 0 21.79 9-Nov-09 21.93 21.93 21.93 21.93 0 21.93 6-Nov-09 21.58 21.58 21.58 21.58 0 21.58 5-Nov-09 21.53 21.53 21.53 21.53 0 21.53 4-Nov-09 20.95 20.95 20.95 20.95 0 20.95 3-Nov-09 21.00 21.00 21.00 21.00 0 21.00 2-Nov-09 20.62 20.62 20.62 20.62 0 20.62 30-Oct-09 20.44 20.44 20.44 20.44 0 20.44 29-Oct-09 21.06 21.06 21.06 21.06 0 21.06 28-Oct-09 20.50 20.50 20.50 20.50 0 20.50 27-Oct-09 21.33 21.33 21.33 21.33 0 21.33 26-Oct-09 21.48 21.48 21.48 21.48 0 21.48 23-Oct-09 21.75 21.75 21.75 21.75 0 21.75 22-Oct-09 22.05 22.05 22.05 22.05 0 22.05 21-Oct-09 21.84 21.84 21.84 21.84 0 21.84 20-Oct-09 22.10 22.10 22.10 22.10 0 22.10 19-Oct-09 22.52 22.52 22.52 22.52 0 22.52 16-Oct-09 22.42 22.42 22.42 22.42 0 22.42 15-Oct-09 22.62 22.62 22.62 22.62 0 22.62 14-Oct-09 22.58 22.58 22.58 22.58 0 22.58 13-Oct-09 22.11 22.11 22.11 22.11 0 22.11 12-Oct-09 22.18 22.18 22.18 22.18 0 22.18 9-Oct-09 22.46 22.46 22.46 22.46 0 22.46 8-Oct-09 22.20 22.20 22.20 22.20 0 22.20 7-Oct-09 22.04 22.04 22.04 22.04 0 22.04 6-Oct-09 22.02 22.02 22.02 22.02 0 22.02 5-Oct-09 21.63 21.63 21.63 21.63 0 21.63 2-Oct-09 21.18 21.18 21.18 21.18 0 21.18 1-Oct-09 21.30 21.30 21.30 21.30 0 21.30 30-Sep-09 22.03 22.03 22.03 22.03 0 22.03 29-Sep-09 22.15 22.15 22.15 22.15 0 22.15 28-Sep-09 22.15 22.15 22.15 22.15 0 22.15 25-Sep-09 21.67 21.67 21.67 21.67 0 21.67 24-Sep-09 21.80 21.80 21.80 21.80 0 21.80 23-Sep-09 22.36 22.36 22.36 22.36 0 22.36 22-Sep-09 22.56 22.56 22.56 22.56 0 22.56 21-Sep-09 22.46 22.46 22.46 22.46 0 22.46 18-Sep-09 22.45 22.45 22.45 22.45 0 22.45 17-Sep-09 22.37 22.37 22.37 22.37 0 22.37 16-Sep-09 22.40 22.40 22.40 22.40 0 22.40 15-Sep-09 21.91 21.91 21.91 21.91 0 21.91 14-Sep-09 21.74 21.74 21.74 21.74 0 21.74 11-Sep-09 21.53 21.53 21.53 21.53 0 21.53 10-Sep-09 21.60 21.60 21.60 21.60 0 21.60 9-Sep-09 21.32 21.32 21.32 21.32 0 21.32 8-Sep-09 21.05 21.05 21.05 21.05 0 21.05 4-Sep-09 20.75 20.75 20.75 20.75 0 20.75 3-Sep-09 20.33 20.33 20.33 20.33 0 20.33 2-Sep-09 20.09 20.09 20.09 20.09 0 20.09 * 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