TCW Select Equities Fund (TGCEX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
| 20 jun 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| 18 jun 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
| 17 jun 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
| 14 jun 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
| 13 jun 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
| 12 jun 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 11 jun 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
| 10 jun 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
| 07 jun 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
| 06 jun 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
| 05 jun 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| 04 jun 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
| 03 jun 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
| 31 may 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| 30 may 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| 29 may 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
| 28 may 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| 24 may 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
| 23 may 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
| 22 may 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
| 21 may 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| 20 may 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
| 17 may 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
| 16 may 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
| 15 may 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
| 14 may 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
| 13 may 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
| 10 may 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
| 09 may 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
| 08 may 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
| 07 may 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
| 06 may 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
| 03 may 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
| 02 may 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
| 01 may 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
| 30 abr 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
| 29 abr 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
| 26 abr 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
| 25 abr 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
| 24 abr 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 23 abr 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
| 22 abr 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
| 19 abr 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
| 18 abr 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
| 17 abr 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| 16 abr 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| 15 abr 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| 12 abr 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
| 11 abr 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
| 10 abr 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
| 09 abr 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
| 08 abr 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
| 05 abr 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
| 04 abr 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| 03 abr 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
| 02 abr 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
| 01 abr 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
| 28 mar 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
| 27 mar 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
| 26 mar 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
| 25 mar 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
| 22 mar 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
| 21 mar 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
| 20 mar 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
| 19 mar 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
| 18 mar 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
| 15 mar 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
| 14 mar 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| 13 mar 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
| 12 mar 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| 11 mar 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
| 08 mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 07 mar 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
| 06 mar 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| 05 mar 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
| 04 mar 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| 01 mar 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
| 29 feb 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
| 28 feb 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
| 27 feb 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
| 26 feb 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
| 23 feb 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 22 feb 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
| 21 feb 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
| 20 feb 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
| 16 feb 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| 15 feb 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
| 14 feb 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
| 13 feb 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 12 feb 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
| 09 feb 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
| 08 feb 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| 07 feb 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
| 06 feb 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
| 05 feb 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
| 02 feb 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
| 01 feb 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| 31 ene 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 30 ene 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.