TCW MetWest Total Return Bond Fund Administrative Class (MWTNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.13
+0.08 (0.88%)
Aug 1, 2025, 4:00 PM EDT
MWTNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0.88% |
| Jul 31, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| Jul 30, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.22% |
| Jul 29, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.55% |
| Jul 28, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.22% |
| Jul 25, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.22% |
| Jul 24, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.11% |
| Jul 23, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -0.33% |
| Jul 22, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.22% |
| Jul 21, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.33% |
| Jul 18, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.11% |
| Jul 17, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Jul 16, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.22% |
| Jul 15, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.33% |
| Jul 14, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| Jul 11, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.44% |
| Jul 10, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.11% |
| Jul 9, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.44% |
| Jul 8, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.11% |
| Jul 7, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -0.22% |
| Jul 3, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.44% |
| Jul 2, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -0.11% |
| Jul 1, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.11% |
| Jun 30, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0.33% |
| Jun 27, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.22% |
| Jun 26, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.33% |
| Jun 25, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| Jun 24, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.44% |
| Jun 23, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0.22% |
| Jun 20, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.11% |
| Jun 18, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Jun 17, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.33% |
| Jun 16, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -0.22% |
| Jun 13, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -0.44% |
| Jun 12, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0.44% |
| Jun 11, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0.45% |
| Jun 10, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.11% |
| Jun 9, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.22% |
| Jun 6, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -0.67% |
| Jun 5, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.33% |
| Jun 4, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.67% |
| Jun 3, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| Jun 2, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.33% |
| May 30, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.22% |
| May 29, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.34% |
| May 28, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -0.11% |
| May 27, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.45% |
| May 23, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.11% |
| May 22, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0.34% |
| May 21, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.78% |