Skip to main content
TCW MetWest Total Return Bond Fund Plan Class (MWTSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.36
+0.01 (0.12%)
Feb 5, 2025, 8:07 AM EST

MWTSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 4, 20258.368.368.368.368.360.12%
Feb 3, 20258.358.358.358.358.35-
Jan 31, 20258.358.358.358.358.35-0.12%
Jan 30, 20258.368.368.368.368.360.12%
Jan 29, 20258.358.358.358.358.35-0.12%
Jan 28, 20258.368.368.368.368.36-
Jan 27, 20258.368.368.368.368.360.60%
Jan 24, 20258.318.318.318.318.310.12%
Jan 23, 20258.308.308.308.308.30-0.12%
Jan 22, 20258.318.318.318.318.31-0.24%
Jan 21, 20258.338.338.338.338.330.36%
Jan 17, 20258.308.308.308.308.30-0.12%
Jan 16, 20258.318.318.318.318.310.36%
Jan 15, 20258.288.288.288.288.280.98%
Jan 14, 20258.208.208.208.208.20-
Jan 13, 20258.208.208.208.208.20-0.12%
Jan 10, 20258.218.218.218.218.21-0.73%
Jan 8, 20258.278.278.278.278.270.12%
Jan 7, 20258.268.268.268.268.26-0.36%
Jan 6, 20258.298.298.298.298.29-0.12%
Jan 3, 20258.308.308.308.308.30-0.24%
Jan 2, 20258.328.328.328.328.32-
Dec 31, 20248.328.328.328.328.32-0.12%
Dec 30, 20248.338.338.338.338.300.48%
Dec 27, 20248.298.298.298.298.26-0.24%
Dec 26, 20248.318.318.318.318.280.12%
Dec 24, 20248.308.308.308.308.27-
Dec 23, 20248.308.308.308.308.27-0.36%
Dec 20, 20248.338.338.338.338.300.24%
Dec 19, 20248.318.318.318.318.28-0.36%
Dec 18, 20248.348.348.348.348.31-0.95%
Dec 17, 20248.428.428.428.428.39-
Dec 16, 20248.428.428.428.428.39-
Dec 13, 20248.428.428.428.428.39-0.47%
Dec 12, 20248.468.468.468.468.43-0.47%
Dec 11, 20248.508.508.508.508.47-0.35%
Dec 10, 20248.538.538.538.538.50-0.12%
Dec 9, 20248.548.548.548.548.51-0.35%
Dec 6, 20248.578.578.578.578.540.23%
Dec 5, 20248.558.558.558.558.52-
Dec 4, 20248.558.558.558.558.520.47%
Dec 3, 20248.518.518.518.518.48-0.23%
Dec 2, 20248.538.538.538.538.50-0.12%
Nov 29, 20248.548.548.548.548.510.47%
Nov 27, 20248.508.508.508.508.440.35%
Nov 26, 20248.478.478.478.478.41-0.24%
Nov 25, 20248.498.498.498.498.430.95%
Nov 22, 20248.418.418.418.418.350.12%
Nov 21, 20248.408.408.408.408.34-
Nov 20, 20248.408.408.408.408.34-0.24%
Nov 19, 20248.428.428.428.428.360.24%
Nov 18, 20248.408.408.408.408.34-
Nov 15, 20248.408.408.408.408.34-
Nov 14, 20248.408.408.408.408.34-0.12%
Nov 13, 20248.418.418.418.418.35-
Nov 12, 20248.418.418.418.418.35-0.83%
Nov 11, 20248.488.488.488.488.42-
Nov 8, 20248.488.488.488.488.420.12%
Nov 7, 20248.478.478.478.478.410.83%
Nov 6, 20248.408.408.408.408.34-0.83%
Nov 5, 20248.478.478.478.478.410.12%
Nov 4, 20248.468.468.468.468.400.48%
Nov 1, 20248.428.428.428.428.36-0.47%
Oct 31, 20248.468.468.468.468.40-0.12%
Oct 30, 20248.478.478.478.478.38-0.12%
Oct 29, 20248.488.488.488.488.390.12%
Oct 28, 20248.478.478.478.478.38-0.24%
Oct 25, 20248.498.498.498.498.40-0.24%
Oct 24, 20248.518.518.518.518.420.24%
Oct 23, 20248.498.498.498.498.40-0.35%
Oct 22, 20248.528.528.528.528.43-0.12%
Oct 21, 20248.538.538.538.538.44-0.70%
Oct 18, 20248.598.598.598.598.50-
Oct 17, 20248.598.598.598.598.50-0.46%
Oct 16, 20248.638.638.638.638.530.12%
Oct 15, 20248.628.628.628.628.520.35%
Oct 14, 20248.598.598.598.598.50-0.12%
Oct 11, 20248.608.608.608.608.50-
Oct 10, 20248.608.608.608.608.50-
Oct 9, 20248.608.608.608.608.50-0.35%
Oct 8, 20248.638.638.638.638.530.12%
Oct 7, 20248.628.628.628.628.52-0.35%
Oct 4, 20248.658.658.658.658.55-0.92%
Oct 3, 20248.738.738.738.738.63-0.34%
Oct 2, 20248.768.768.768.768.66-0.23%
Oct 1, 20248.788.788.788.788.680.34%
Sep 30, 20248.758.758.758.758.65-0.34%
Sep 27, 20248.788.788.788.788.650.23%
Sep 26, 20248.768.768.768.768.63-0.11%
Sep 25, 20248.778.778.778.778.64-0.34%
Sep 24, 20248.808.808.808.808.670.23%
Sep 23, 20248.788.788.788.788.65-0.11%
Sep 20, 20248.798.798.798.798.66-0.11%
Sep 19, 20248.808.808.808.808.67-
Sep 18, 20248.808.808.808.808.67-0.34%
Sep 17, 20248.838.838.838.838.70-0.23%
Sep 16, 20248.858.858.858.858.720.23%
Sep 13, 20248.838.838.838.838.700.23%
Sep 12, 20248.818.818.818.818.68-0.11%
Sep 11, 20248.828.828.828.828.69-0.11%