Skip to main content
TCW MetWest Total Return Bond Fund Class I (MWTIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.02
-0.01 (-0.11%)
Oct 31, 2024, 8:01 PM EDT

MWTIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 31, 20249.029.029.029.029.02-0.11%
Oct 30, 20249.039.039.039.039.03-0.11%
Oct 29, 20249.049.049.049.049.040.11%
Oct 28, 20249.039.039.039.039.03-0.22%
Oct 25, 20249.059.059.059.059.05-0.22%
Oct 24, 20249.079.079.079.079.070.11%
Oct 23, 20249.069.069.069.069.06-0.22%
Oct 22, 20249.089.089.089.089.08-0.11%
Oct 21, 20249.099.099.099.099.09-0.76%
Oct 18, 20249.169.169.169.169.16-
Oct 17, 20249.169.169.169.169.16-0.43%
Oct 16, 20249.209.209.209.209.200.11%
Oct 15, 20249.199.199.199.199.190.33%
Oct 14, 20249.169.169.169.169.16-0.11%
Oct 11, 20249.179.179.179.179.17-
Oct 10, 20249.179.179.179.179.17-
Oct 9, 20249.179.179.179.179.17-0.33%
Oct 8, 20249.209.209.209.209.200.11%
Oct 7, 20249.199.199.199.199.19-0.33%
Oct 4, 20249.229.229.229.229.22-0.86%
Oct 3, 20249.309.309.309.309.30-0.43%
Oct 2, 20249.349.349.349.349.34-0.21%
Oct 1, 20249.369.369.369.369.360.32%
Sep 30, 20249.339.339.339.339.33-0.43%
Sep 27, 20249.379.379.379.379.370.32%
Sep 26, 20249.349.349.349.349.34-0.11%
Sep 25, 20249.359.359.359.359.35-0.32%
Sep 24, 20249.389.389.389.389.380.11%
Sep 23, 20249.379.379.379.379.37-0.11%
Sep 20, 20249.389.389.389.389.38-0.11%
Sep 19, 20249.399.399.399.399.390.11%
Sep 18, 20249.389.389.389.389.38-0.42%
Sep 17, 20249.429.429.429.429.42-0.21%
Sep 16, 20249.449.449.449.449.440.32%
Sep 13, 20249.419.419.419.419.410.21%
Sep 12, 20249.399.399.399.399.39-0.21%
Sep 11, 20249.419.419.419.419.41-
Sep 10, 20249.419.419.419.419.410.32%
Sep 9, 20249.389.389.389.389.380.11%
Sep 6, 20249.379.379.379.379.370.21%
Sep 5, 20249.359.359.359.359.350.21%
Sep 4, 20249.339.339.339.339.330.54%
Sep 3, 20249.289.289.289.289.280.43%
Aug 30, 20249.249.249.249.249.24-0.32%
Aug 29, 20249.279.279.279.279.24-0.11%
Aug 28, 20249.289.289.289.289.25-0.11%
Aug 27, 20249.299.299.299.299.26-
Aug 26, 20249.299.299.299.299.26-0.11%
Aug 23, 20249.309.309.309.309.270.43%
Aug 22, 20249.269.269.269.269.23-0.43%
Aug 21, 20249.309.309.309.309.270.32%
Aug 20, 20249.279.279.279.279.240.32%
Aug 19, 20249.249.249.249.249.210.11%
Aug 16, 20249.239.239.239.239.200.22%
Aug 15, 20249.219.219.219.219.18-0.54%
Aug 14, 20249.269.269.269.269.230.22%
Aug 13, 20249.249.249.249.249.210.33%
Aug 12, 20249.219.219.219.219.180.22%
Aug 9, 20249.199.199.199.199.160.33%
Aug 8, 20249.169.169.169.169.13-0.33%
Aug 7, 20249.199.199.199.199.16-0.22%
Aug 6, 20249.219.219.219.219.18-0.75%
Aug 5, 20249.289.289.289.289.25-0.11%
Aug 2, 20249.299.299.299.299.261.31%
Aug 1, 20249.179.179.179.179.140.55%
Jul 31, 20249.129.129.129.129.090.55%
Jul 30, 20249.079.079.079.079.000.22%
Jul 29, 20249.059.059.059.058.980.11%
Jul 26, 20249.049.049.049.048.970.44%
Jul 25, 20249.009.009.009.008.930.11%
Jul 24, 20248.998.998.998.998.92-0.22%
Jul 23, 20249.019.019.019.018.94-
Jul 22, 20249.019.019.019.018.94-0.11%
Jul 19, 20249.029.029.029.028.95-0.33%
Jul 18, 20249.059.059.059.058.98-0.22%
Jul 17, 20249.079.079.079.079.00-
Jul 16, 20249.079.079.079.079.000.44%
Jul 15, 20249.039.039.039.038.96-0.33%
Jul 12, 20249.069.069.069.068.990.22%
Jul 11, 20249.049.049.049.048.970.67%
Jul 10, 20248.988.988.988.988.91-
Jul 9, 20248.988.988.988.988.91-0.11%
Jul 8, 20248.998.998.998.998.920.11%
Jul 5, 20248.988.988.988.988.910.56%
Jul 3, 20248.938.938.938.938.860.56%
Jul 2, 20248.888.888.888.888.820.23%
Jul 1, 20248.868.868.868.868.80-0.67%
Jun 28, 20248.928.928.928.928.85-0.56%
Jun 27, 20248.978.978.978.978.870.22%
Jun 26, 20248.958.958.958.958.85-0.56%
Jun 25, 20249.009.009.009.008.90-
Jun 24, 20249.009.009.009.008.90-
Jun 21, 20249.009.009.009.008.90-
Jun 20, 20249.009.009.009.008.90-0.22%
Jun 18, 20249.029.029.029.028.920.45%
Jun 17, 20248.988.988.988.988.88-0.44%
Jun 14, 20249.029.029.029.028.920.11%
Jun 13, 20249.019.019.019.018.910.56%
Jun 12, 20248.968.968.968.968.860.56%
Jun 11, 20248.918.918.918.918.810.45%