UK markets closed

Metropolitan West Low Duration Bd M (MWLDX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
8.19+0.01 (+0.12%)
As of 08:06AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 2024------
01 May 20248.198.198.198.198.19-
30 Apr 20248.188.188.188.188.18-
29 Apr 20248.198.198.198.198.19-
26 Apr 20248.198.198.198.198.19-
25 Apr 20248.188.188.188.188.18-
24 Apr 20248.208.208.208.208.20-
23 Apr 20248.208.208.208.208.20-
22 Apr 20248.198.198.198.198.19-
19 Apr 20248.198.198.198.198.19-
18 Apr 20248.188.188.188.188.18-
17 Apr 20248.208.208.208.208.20-
16 Apr 20248.188.188.188.188.18-
15 Apr 20248.208.208.208.208.20-
12 Apr 20248.208.208.208.208.20-
11 Apr 20248.208.208.208.208.20-
10 Apr 20248.208.208.208.208.20-
09 Apr 20248.258.258.258.258.25-
08 Apr 20248.248.248.248.248.24-
05 Apr 20248.258.258.258.258.25-
04 Apr 20248.278.278.278.278.27-
03 Apr 20248.268.268.268.268.26-
02 Apr 20248.268.268.268.268.26-
01 Apr 20248.258.258.258.258.25-
28 Mar 20248.298.298.298.298.29-
27 Mar 20248.298.298.298.298.29-
26 Mar 20248.288.288.288.288.28-
25 Mar 20248.288.288.288.288.28-
22 Mar 20248.288.288.288.288.28-
21 Mar 20248.278.278.278.278.27-
20 Mar 20248.278.278.278.278.27-
19 Mar 20248.268.268.268.268.26-
18 Mar 20248.248.248.248.248.24-
15 Mar 20248.248.248.248.248.24-
14 Mar 20248.268.268.268.268.26-
13 Mar 20248.288.288.288.288.28-
12 Mar 20248.288.288.288.288.28-
11 Mar 20248.308.308.308.308.30-
08 Mar 20248.308.308.308.308.30-
07 Mar 20248.308.308.308.308.30-
06 Mar 20248.288.288.288.288.28-
05 Mar 20248.288.288.288.288.28-
04 Mar 20248.278.278.278.278.27-
01 Mar 20248.288.288.288.288.28-
29 Feb 20248.268.268.268.268.26-
28 Feb 20248.268.268.268.268.26-
27 Feb 20248.258.258.258.258.25-
26 Feb 20248.258.258.258.258.25-
23 Feb 20248.268.268.268.268.26-
22 Feb 20248.258.258.258.258.25-
21 Feb 20248.268.268.268.268.26-
20 Feb 20248.278.278.278.278.27-
16 Feb 20248.268.268.268.268.26-
15 Feb 20248.278.278.278.278.27-
14 Feb 20248.258.258.258.258.25-
13 Feb 20248.248.248.248.248.24-
12 Feb 20248.288.288.288.288.28-
09 Feb 20248.288.288.288.288.28-
08 Feb 20248.298.298.298.298.29-
07 Feb 20248.298.298.298.298.29-
06 Feb 20248.308.308.308.308.30-
05 Feb 20248.288.288.288.288.28-
02 Feb 20248.308.308.308.308.30-
01 Feb 20248.348.348.348.348.34-
31 Jan 20248.348.348.348.348.34-
31 Jan 20240.03 Dividend
30 Jan 20248.318.318.318.318.28-
29 Jan 20248.328.328.328.328.29-
26 Jan 20248.308.308.308.308.27-
25 Jan 20248.318.318.318.318.28-
24 Jan 20248.298.298.298.298.26-
23 Jan 20248.308.308.308.308.27-
22 Jan 20248.308.308.308.308.27-
19 Jan 20248.298.298.298.298.26-
18 Jan 20248.308.308.308.308.27-
17 Jan 20248.308.308.308.308.27-
16 Jan 20248.338.338.338.338.30-
12 Jan 20248.348.348.348.348.31-
11 Jan 20248.328.328.328.328.29-
10 Jan 20248.308.308.308.308.27-
09 Jan 20248.308.308.308.308.27-
08 Jan 20248.308.308.308.308.27-
05 Jan 20248.288.288.288.288.25-
04 Jan 20248.298.298.298.298.26-
03 Jan 20248.308.308.308.308.27-
02 Jan 20248.308.308.308.308.27-
29 Dec 20238.328.328.328.328.29-
29 Dec 20230.029 Dividend
28 Dec 20238.328.328.328.328.26-
27 Dec 20238.338.338.338.338.27-
26 Dec 20238.318.318.318.318.25-
22 Dec 20238.318.318.318.318.25-
21 Dec 20238.318.318.318.318.25-
20 Dec 20238.308.308.308.308.24-
19 Dec 20238.298.298.298.298.23-
18 Dec 20238.288.288.288.288.22-
15 Dec 20238.288.288.288.288.22-
14 Dec 20238.298.298.298.298.23-
13 Dec 20238.278.278.278.278.21-
12 Dec 20238.218.218.218.218.15-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...