Skip to main content
TCW MetWest Total Return Bond Fund Class M (MWTRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.92
+0.01 (0.11%)
Feb 5, 2025, 8:07 AM EST

MWTRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 4, 20258.928.928.928.928.920.11%
Feb 3, 20258.918.918.918.918.910.11%
Jan 31, 20258.908.908.908.908.90-0.22%
Jan 30, 20258.928.928.928.928.920.11%
Jan 29, 20258.918.918.918.918.91-
Jan 28, 20258.918.918.918.918.91-0.11%
Jan 27, 20258.928.928.928.928.920.68%
Jan 24, 20258.868.868.868.868.860.11%
Jan 23, 20258.858.858.858.858.85-0.23%
Jan 22, 20258.878.878.878.878.87-0.11%
Jan 21, 20258.888.888.888.888.880.23%
Jan 17, 20258.868.868.868.868.86-
Jan 16, 20258.868.868.868.868.860.23%
Jan 15, 20258.848.848.848.848.841.03%
Jan 14, 20258.758.758.758.758.750.11%
Jan 13, 20258.748.748.748.748.74-0.23%
Jan 10, 20258.768.768.768.768.76-0.68%
Jan 8, 20258.828.828.828.828.820.11%
Jan 7, 20258.818.818.818.818.81-0.45%
Jan 6, 20258.858.858.858.858.85-
Jan 3, 20258.858.858.858.858.85-0.23%
Jan 2, 20258.878.878.878.878.87-
Dec 31, 20248.878.878.878.878.87-0.22%
Dec 30, 20248.898.898.898.898.860.45%
Dec 27, 20248.858.858.858.858.82-0.11%
Dec 26, 20248.868.868.868.868.83-
Dec 24, 20248.868.868.868.868.830.11%
Dec 23, 20248.858.858.858.858.82-0.45%
Dec 20, 20248.898.898.898.898.860.23%
Dec 19, 20248.878.878.878.878.84-0.34%
Dec 18, 20248.908.908.908.908.87-0.89%
Dec 17, 20248.988.988.988.988.95-
Dec 16, 20248.988.988.988.988.95-
Dec 13, 20248.988.988.988.988.95-0.55%
Dec 12, 20249.039.039.039.039.00-0.44%
Dec 11, 20249.079.079.079.079.04-0.33%
Dec 10, 20249.109.109.109.109.07-0.11%
Dec 9, 20249.119.119.119.119.08-0.33%
Dec 6, 20249.149.149.149.149.110.22%
Dec 5, 20249.129.129.129.129.09-
Dec 4, 20249.129.129.129.129.090.44%
Dec 3, 20249.089.089.089.089.05-0.22%
Dec 2, 20249.109.109.109.109.07-0.11%
Nov 29, 20249.119.119.119.119.080.44%
Nov 27, 20249.079.079.079.079.010.33%
Nov 26, 20249.049.049.049.048.98-0.22%
Nov 25, 20249.069.069.069.069.001.00%
Nov 22, 20248.978.978.978.978.910.11%
Nov 21, 20248.968.968.968.968.90-0.11%
Nov 20, 20248.978.978.978.978.91-0.11%
Nov 19, 20248.988.988.988.988.920.11%
Nov 18, 20248.978.978.978.978.910.11%
Nov 15, 20248.968.968.968.968.90-
Nov 14, 20248.968.968.968.968.90-0.11%
Nov 13, 20248.978.978.978.978.91-
Nov 12, 20248.978.978.978.978.91-0.77%
Nov 11, 20249.049.049.049.048.98-0.11%
Nov 8, 20249.059.059.059.058.990.22%
Nov 7, 20249.039.039.039.038.970.78%
Nov 6, 20248.968.968.968.968.90-0.88%
Nov 5, 20249.049.049.049.048.980.22%
Nov 4, 20249.029.029.029.028.960.45%
Nov 1, 20248.988.988.988.988.92-0.44%
Oct 31, 20249.029.029.029.028.96-0.11%
Oct 30, 20249.039.039.039.038.94-0.22%
Oct 29, 20249.059.059.059.058.960.22%
Oct 28, 20249.039.039.039.038.94-0.22%
Oct 25, 20249.059.059.059.058.96-0.33%
Oct 24, 20249.089.089.089.088.990.22%
Oct 23, 20249.069.069.069.068.97-0.33%
Oct 22, 20249.099.099.099.099.00-0.11%
Oct 21, 20249.109.109.109.109.01-0.76%
Oct 18, 20249.179.179.179.179.080.11%
Oct 17, 20249.169.169.169.169.07-0.54%
Oct 16, 20249.219.219.219.219.110.22%
Oct 15, 20249.199.199.199.199.100.22%
Oct 14, 20249.179.179.179.179.08-
Oct 11, 20249.179.179.179.179.08-
Oct 10, 20249.179.179.179.179.08-
Oct 9, 20249.179.179.179.179.08-0.33%
Oct 8, 20249.209.209.209.209.100.11%
Oct 7, 20249.199.199.199.199.10-0.33%
Oct 4, 20249.229.229.229.229.12-0.97%
Oct 3, 20249.319.319.319.319.21-0.43%
Oct 2, 20249.359.359.359.359.25-0.21%
Oct 1, 20249.379.379.379.379.270.32%
Sep 30, 20249.349.349.349.349.24-0.32%
Sep 27, 20249.379.379.379.379.240.21%
Sep 26, 20249.359.359.359.359.22-
Sep 25, 20249.359.359.359.359.22-0.43%
Sep 24, 20249.399.399.399.399.260.21%
Sep 23, 20249.379.379.379.379.24-0.11%
Sep 20, 20249.389.389.389.389.25-0.11%
Sep 19, 20249.399.399.399.399.26-
Sep 18, 20249.399.399.399.399.26-0.32%
Sep 17, 20249.429.429.429.429.29-0.21%
Sep 16, 20249.449.449.449.449.310.21%
Sep 13, 20249.429.429.429.429.290.21%
Sep 12, 20249.409.409.409.409.27-0.11%
Sep 11, 20249.419.419.419.419.28-0.11%