Skip to main content
Metropolitan West Total Return Bond Fund Plan Class (MWTSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.29
-0.02 (-0.24%)
Dec 27, 2024, 8:01 PM EST

MWTSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 26, 20248.318.318.318.318.310.12%
Dec 24, 20248.308.308.308.308.30-
Dec 23, 20248.308.308.308.308.30-0.36%
Dec 20, 20248.338.338.338.338.330.24%
Dec 19, 20248.318.318.318.318.31-0.36%
Dec 18, 20248.348.348.348.348.34-0.95%
Dec 17, 20248.428.428.428.428.42-
Dec 16, 20248.428.428.428.428.42-
Dec 13, 20248.428.428.428.428.42-0.47%
Dec 12, 20248.468.468.468.468.46-0.47%
Dec 11, 20248.508.508.508.508.50-0.35%
Dec 10, 20248.538.538.538.538.53-0.12%
Dec 9, 20248.548.548.548.548.54-0.35%
Dec 6, 20248.578.578.578.578.570.23%
Dec 5, 20248.558.558.558.558.55-
Dec 4, 20248.558.558.558.558.550.47%
Dec 3, 20248.518.518.518.518.51-0.23%
Dec 2, 20248.538.538.538.538.53-0.12%
Nov 29, 20248.548.548.548.548.540.47%
Nov 27, 20248.508.508.508.508.470.35%
Nov 26, 20248.478.478.478.478.44-0.24%
Nov 25, 20248.498.498.498.498.460.95%
Nov 22, 20248.418.418.418.418.380.12%
Nov 21, 20248.408.408.408.408.37-
Nov 20, 20248.408.408.408.408.37-0.24%
Nov 19, 20248.428.428.428.428.390.24%
Nov 18, 20248.408.408.408.408.37-
Nov 15, 20248.408.408.408.408.37-
Nov 14, 20248.408.408.408.408.37-0.12%
Nov 13, 20248.418.418.418.418.38-
Nov 12, 20248.418.418.418.418.38-0.83%
Nov 11, 20248.488.488.488.488.45-
Nov 8, 20248.488.488.488.488.450.12%
Nov 7, 20248.478.478.478.478.440.83%
Nov 6, 20248.408.408.408.408.37-0.83%
Nov 5, 20248.478.478.478.478.440.12%
Nov 4, 20248.468.468.468.468.430.48%
Nov 1, 20248.428.428.428.428.39-0.47%
Oct 31, 20248.468.468.468.468.43-0.12%
Oct 30, 20248.478.478.478.478.41-0.12%
Oct 29, 20248.488.488.488.488.420.12%
Oct 28, 20248.478.478.478.478.41-0.24%
Oct 25, 20248.498.498.498.498.43-0.24%
Oct 24, 20248.518.518.518.518.450.24%
Oct 23, 20248.498.498.498.498.43-0.35%
Oct 22, 20248.528.528.528.528.46-0.12%
Oct 21, 20248.538.538.538.538.47-0.70%
Oct 18, 20248.598.598.598.598.53-
Oct 17, 20248.598.598.598.598.53-0.46%
Oct 16, 20248.638.638.638.638.570.12%
Oct 15, 20248.628.628.628.628.560.35%
Oct 14, 20248.598.598.598.598.53-0.12%
Oct 11, 20248.608.608.608.608.54-
Oct 10, 20248.608.608.608.608.54-
Oct 9, 20248.608.608.608.608.54-0.35%
Oct 8, 20248.638.638.638.638.570.12%
Oct 7, 20248.628.628.628.628.56-0.35%
Oct 4, 20248.658.658.658.658.59-0.92%
Oct 3, 20248.738.738.738.738.67-0.34%
Oct 2, 20248.768.768.768.768.70-0.23%
Oct 1, 20248.788.788.788.788.720.34%
Sep 30, 20248.758.758.758.758.69-0.34%
Sep 27, 20248.788.788.788.788.680.23%
Sep 26, 20248.768.768.768.768.66-0.11%
Sep 25, 20248.778.778.778.778.67-0.34%
Sep 24, 20248.808.808.808.808.700.23%
Sep 23, 20248.788.788.788.788.68-0.11%
Sep 20, 20248.798.798.798.798.69-0.11%
Sep 19, 20248.808.808.808.808.70-
Sep 18, 20248.808.808.808.808.70-0.34%
Sep 17, 20248.838.838.838.838.73-0.23%
Sep 16, 20248.858.858.858.858.750.23%
Sep 13, 20248.838.838.838.838.730.23%
Sep 12, 20248.818.818.818.818.71-0.11%
Sep 11, 20248.828.828.828.828.72-0.11%
Sep 10, 20248.838.838.838.838.730.46%
Sep 9, 20248.798.798.798.798.690.11%
Sep 6, 20248.788.788.788.788.680.11%
Sep 5, 20248.778.778.778.778.670.23%
Sep 4, 20248.758.758.758.758.650.57%
Sep 3, 20248.708.708.708.708.600.46%
Aug 30, 20248.668.668.668.668.56-0.35%
Aug 29, 20248.698.698.698.698.56-0.11%
Aug 28, 20248.708.708.708.708.57-0.11%
Aug 27, 20248.718.718.718.718.58-
Aug 26, 20248.718.718.718.718.58-0.11%
Aug 23, 20248.728.728.728.728.590.46%
Aug 22, 20248.688.688.688.688.55-0.46%
Aug 21, 20248.728.728.728.728.590.23%
Aug 20, 20248.708.708.708.708.570.35%
Aug 19, 20248.678.678.678.678.540.12%
Aug 16, 20248.668.668.668.668.530.23%
Aug 15, 20248.648.648.648.648.51-0.46%
Aug 14, 20248.688.688.688.688.550.12%
Aug 13, 20248.678.678.678.678.540.35%
Aug 12, 20248.648.648.648.648.510.23%
Aug 9, 20248.628.628.628.628.490.35%
Aug 8, 20248.598.598.598.598.47-0.23%
Aug 7, 20248.618.618.618.618.49-0.35%
Aug 6, 20248.648.648.648.648.51-0.69%