UK markets closed

Metropolitan West Total Return Bd Plan (MWTSX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
8.35-0.03 (-0.36%)
At close: 06:46PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024------
16 May 20248.408.408.408.408.40-
15 May 20248.408.408.408.408.40-
14 May 20248.348.348.348.348.34-
13 May 20248.318.318.318.318.31-
10 May 20248.308.308.308.308.30-
09 May 20248.338.338.338.338.33-
08 May 20248.308.308.308.308.30-
07 May 20248.338.338.338.338.33-
06 May 20248.308.308.308.308.30-
03 May 20248.308.308.308.308.30-
02 May 20248.258.258.258.258.25-
01 May 20248.228.228.228.228.22-
30 Apr 20248.188.188.188.188.18-
29 Apr 20248.228.228.228.228.22-
26 Apr 20248.198.198.198.198.19-
25 Apr 20248.178.178.178.178.17-
24 Apr 20248.208.208.208.208.20-
23 Apr 20248.238.238.238.238.23-
22 Apr 20248.218.218.218.218.21-
19 Apr 20248.208.208.208.208.20-
18 Apr 20248.198.198.198.198.19-
17 Apr 20248.238.238.238.238.23-
16 Apr 20248.188.188.188.188.18-
15 Apr 20248.218.218.218.218.21-
12 Apr 20248.258.258.258.258.25-
11 Apr 20248.258.258.258.258.25-
10 Apr 20248.258.258.258.258.25-
09 Apr 20248.378.378.378.378.37-
08 Apr 20248.348.348.348.348.34-
05 Apr 20248.358.358.358.358.35-
04 Apr 20248.418.418.418.418.41-
03 Apr 20248.388.388.388.388.38-
02 Apr 20248.388.388.388.388.38-
01 Apr 20248.398.398.398.398.39-
28 Mar 20248.468.468.468.468.46-
27 Mar 20248.478.478.478.478.47-
26 Mar 20248.458.458.458.458.45-
25 Mar 20248.448.448.448.448.44-
22 Mar 20248.468.468.468.468.46-
21 Mar 20248.438.438.438.438.43-
20 Mar 20248.438.438.438.438.43-
19 Mar 20248.418.418.418.418.41-
18 Mar 20248.388.388.388.388.38-
15 Mar 20248.398.398.398.398.39-
14 Mar 20248.408.408.408.408.40-
13 Mar 20248.478.478.478.478.47-
12 Mar 20248.488.488.488.488.48-
11 Mar 20248.518.518.518.518.51-
08 Mar 20248.528.528.528.528.52-
07 Mar 20248.518.518.518.518.51-
06 Mar 20248.498.498.498.498.49-
05 Mar 20248.478.478.478.478.47-
04 Mar 20248.438.438.438.438.43-
01 Mar 20248.458.458.458.458.45-
29 Feb 20248.418.418.418.418.41-
28 Feb 20248.408.408.408.408.40-
27 Feb 20248.378.378.378.378.37-
26 Feb 20248.398.398.398.398.39-
23 Feb 20248.418.418.418.418.41-
22 Feb 20248.378.378.378.378.37-
21 Feb 20248.368.368.368.368.36-
20 Feb 20248.408.408.408.408.40-
16 Feb 20248.388.388.388.388.38-
15 Feb 20248.428.428.428.428.42-
14 Feb 20248.398.398.398.398.39-
13 Feb 20248.358.358.358.358.35-
12 Feb 20248.458.458.458.458.45-
09 Feb 20248.458.458.458.458.45-
08 Feb 20248.468.468.468.468.46-
07 Feb 20248.488.488.488.488.48-
06 Feb 20248.508.508.508.508.50-
05 Feb 20248.458.458.458.458.45-
02 Feb 20248.538.538.538.538.53-
01 Feb 20248.638.638.638.638.63-
31 Jan 20248.588.588.588.588.58-
31 Jan 20240.032 Dividend
30 Jan 20248.538.538.538.538.50-
29 Jan 20248.528.528.528.528.49-
26 Jan 20248.478.478.478.478.44-
25 Jan 20248.498.498.498.498.46-
24 Jan 20248.458.458.458.458.42-
23 Jan 20248.478.478.478.478.44-
22 Jan 20248.478.478.478.478.44-
19 Jan 20248.478.478.478.478.44-
18 Jan 20248.478.478.478.478.44-
17 Jan 20248.498.498.498.498.46-
16 Jan 20248.528.528.528.528.49-
12 Jan 20248.598.598.598.598.56-
11 Jan 20248.578.578.578.578.54-
10 Jan 20248.528.528.528.528.49-
09 Jan 20248.538.538.538.538.50-
08 Jan 20248.548.548.548.548.51-
05 Jan 20248.508.508.508.508.47-
04 Jan 20248.528.528.528.528.49-
03 Jan 20248.588.588.588.588.55-
02 Jan 20248.578.578.578.578.54-
29 Dec 20238.628.628.628.628.59-
29 Dec 20230.033 Dividend
28 Dec 20238.638.638.638.638.56-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...