Skip to main content
TCW MetWest Total Return Bond Fund Plan Class (MWTSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.46
-0.01 (-0.12%)
Oct 31, 2024, 8:01 PM EDT

MWTSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 31, 20248.468.468.468.468.46-0.12%
Oct 30, 20248.478.478.478.478.47-0.12%
Oct 29, 20248.488.488.488.488.480.12%
Oct 28, 20248.478.478.478.478.47-0.24%
Oct 25, 20248.498.498.498.498.49-0.24%
Oct 24, 20248.518.518.518.518.510.24%
Oct 23, 20248.498.498.498.498.49-0.35%
Oct 22, 20248.528.528.528.528.52-0.12%
Oct 21, 20248.538.538.538.538.53-0.70%
Oct 18, 20248.598.598.598.598.59-
Oct 17, 20248.598.598.598.598.59-0.46%
Oct 16, 20248.638.638.638.638.630.12%
Oct 15, 20248.628.628.628.628.620.35%
Oct 14, 20248.598.598.598.598.59-0.12%
Oct 11, 20248.608.608.608.608.60-
Oct 10, 20248.608.608.608.608.60-
Oct 9, 20248.608.608.608.608.60-0.35%
Oct 8, 20248.638.638.638.638.630.12%
Oct 7, 20248.628.628.628.628.62-0.35%
Oct 4, 20248.658.658.658.658.65-0.92%
Oct 3, 20248.738.738.738.738.73-0.34%
Oct 2, 20248.768.768.768.768.76-0.23%
Oct 1, 20248.788.788.788.788.780.34%
Sep 30, 20248.758.758.758.758.75-0.34%
Sep 27, 20248.788.788.788.788.780.23%
Sep 26, 20248.768.768.768.768.76-0.11%
Sep 25, 20248.778.778.778.778.77-0.34%
Sep 24, 20248.808.808.808.808.800.23%
Sep 23, 20248.788.788.788.788.78-0.11%
Sep 20, 20248.798.798.798.798.79-0.11%
Sep 19, 20248.808.808.808.808.80-
Sep 18, 20248.808.808.808.808.80-0.34%
Sep 17, 20248.838.838.838.838.83-0.23%
Sep 16, 20248.858.858.858.858.850.23%
Sep 13, 20248.838.838.838.838.830.23%
Sep 12, 20248.818.818.818.818.81-0.11%
Sep 11, 20248.828.828.828.828.82-0.11%
Sep 10, 20248.838.838.838.838.830.46%
Sep 9, 20248.798.798.798.798.790.11%
Sep 6, 20248.788.788.788.788.780.11%
Sep 5, 20248.778.778.778.778.770.23%
Sep 4, 20248.758.758.758.758.750.57%
Sep 3, 20248.708.708.708.708.700.46%
Aug 30, 20248.668.668.668.668.66-0.35%
Aug 29, 20248.698.698.698.698.66-0.11%
Aug 28, 20248.708.708.708.708.67-0.11%
Aug 27, 20248.718.718.718.718.68-
Aug 26, 20248.718.718.718.718.68-0.11%
Aug 23, 20248.728.728.728.728.690.46%
Aug 22, 20248.688.688.688.688.65-0.46%
Aug 21, 20248.728.728.728.728.690.23%
Aug 20, 20248.708.708.708.708.670.35%
Aug 19, 20248.678.678.678.678.640.12%
Aug 16, 20248.668.668.668.668.630.23%
Aug 15, 20248.648.648.648.648.61-0.46%
Aug 14, 20248.688.688.688.688.650.12%
Aug 13, 20248.678.678.678.678.640.35%
Aug 12, 20248.648.648.648.648.610.23%
Aug 9, 20248.628.628.628.628.590.35%
Aug 8, 20248.598.598.598.598.56-0.23%
Aug 7, 20248.618.618.618.618.58-0.35%
Aug 6, 20248.648.648.648.648.61-0.69%
Aug 5, 20248.708.708.708.708.67-0.11%
Aug 2, 20248.718.718.718.718.681.28%
Aug 1, 20248.608.608.608.608.570.58%
Jul 31, 20248.558.558.558.558.520.59%
Jul 30, 20248.508.508.508.508.440.12%
Jul 29, 20248.498.498.498.498.430.12%
Jul 26, 20248.488.488.488.488.420.47%
Jul 25, 20248.448.448.448.448.380.12%
Jul 24, 20248.438.438.438.438.37-0.24%
Jul 23, 20248.458.458.458.458.39-
Jul 22, 20248.458.458.458.458.39-0.12%
Jul 19, 20248.468.468.468.468.40-0.24%
Jul 18, 20248.488.488.488.488.42-0.35%
Jul 17, 20248.518.518.518.518.450.12%
Jul 16, 20248.508.508.508.508.440.35%
Jul 15, 20248.478.478.478.478.41-0.24%
Jul 12, 20248.498.498.498.498.430.24%
Jul 11, 20248.478.478.478.478.410.59%
Jul 10, 20248.428.428.428.428.36-
Jul 9, 20248.428.428.428.428.36-0.12%
Jul 8, 20248.438.438.438.438.370.12%
Jul 5, 20248.428.428.428.428.360.60%
Jul 3, 20248.378.378.378.378.310.48%
Jul 2, 20248.338.338.338.338.270.24%
Jul 1, 20248.318.318.318.318.25-0.72%
Jun 28, 20248.378.378.378.378.31-0.48%
Jun 27, 20248.418.418.418.418.310.24%
Jun 26, 20248.398.398.398.398.29-0.59%
Jun 25, 20248.448.448.448.448.34-
Jun 24, 20248.448.448.448.448.34-
Jun 21, 20248.448.448.448.448.34-
Jun 20, 20248.448.448.448.448.34-0.12%
Jun 18, 20248.458.458.458.458.350.36%
Jun 17, 20248.428.428.428.428.32-0.47%
Jun 14, 20248.468.468.468.468.360.12%
Jun 13, 20248.458.458.458.458.350.48%
Jun 12, 20248.418.418.418.418.310.60%
Jun 11, 20248.368.368.368.368.270.48%