Tcw Strategic (NY: TSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	4.425	4.433	4.402	4.402	177,210	-0.02(-0.35%)
Dec 30, 2019	4.379	4.433	4.379	4.417	169,331	+0.06(+1.28%)
Dec 27, 2019	4.354	4.369	4.343	4.361	135,954	+0.00(+0.00%)
Dec 26, 2019	4.339	4.361	4.336	4.361	46,021	+0.03(+0.68%)
Dec 24, 2019	4.347	4.358	4.328	4.332	120,802	-0.01(-0.34%)
Dec 23, 2019	4.391	4.406	4.339	4.347	177,679	-0.04(-1.01%)
Dec 20, 2019	4.369	4.406	4.354	4.391	178,701	+0.04(+1.02%)
Dec 19, 2019	4.376	4.421	4.317	4.347	312,982	-0.03(-0.68%)
Dec 18, 2019	4.361	4.376	4.354	4.376	124,245	+0.02(+0.51%)
Dec 17, 2019	4.324	4.361	4.317	4.354	188,100	+0.03(+0.68%)
Dec 16, 2019	4.317	4.324	4.302	4.324	330,448	+0.04(+0.86%)
Dec 13, 2019	4.317	4.354	4.287	4.287	450,474	-0.01(-0.34%)
Dec 12, 2019	4.317	4.332	4.302	4.302	245,386	+0.00(+0.00%)
Dec 11, 2019	4.310	4.317	4.302	4.302	148,235	+0.00(+0.00%)
Dec 10, 2019	4.295	4.310	4.295	4.302	153,399	+0.01(+0.17%)
Dec 09, 2019	4.317	4.317	4.295	4.295	168,792	-0.02(-0.51%)
Dec 06, 2019	4.310	4.317	4.295	4.317	178,431	+0.01(+0.17%)
Dec 05, 2019	4.310	4.310	4.295	4.310	157,640	-0.01(-0.17%)
Dec 04, 2019	4.310	4.317	4.295	4.317	197,512	+0.01(+0.34%)
Dec 03, 2019	4.302	4.317	4.295	4.302	257,380	+0.01(+0.34%)
Dec 02, 2019	4.317	4.317	4.287	4.287	295,231	-0.01(-0.17%)
Nov 29, 2019	4.287	4.310	4.287	4.295	35,172	+0.01(+0.17%)
Nov 27, 2019	4.324	4.324	4.287	4.287	122,561	-0.03(-0.68%)
Nov 26, 2019	4.317	4.321	4.310	4.317	238,946	+0.00(+0.00%)
Nov 25, 2019	4.302	4.317	4.301	4.317	179,644	+0.01(+0.34%)
Nov 22, 2019	4.302	4.317	4.295	4.302	136,359	+0.00(+0.00%)
Nov 21, 2019	4.317	4.324	4.302	4.302	133,930	-0.01(-0.34%)
Nov 20, 2019	4.317	4.321	4.302	4.317	205,792	+0.01(+0.17%)
Nov 19, 2019	4.310	4.324	4.280	4.310	162,674	-0.01(-0.17%)
Nov 18, 2019	4.251	4.317	4.251	4.317	254,328	+0.06(+1.39%)
Nov 15, 2019	4.251	4.265	4.251	4.258	193,852	-0.01(-0.17%)
Nov 14, 2019	4.258	4.265	4.251	4.265	210,117	+0.01(+0.35%)
Nov 13, 2019	4.265	4.265	4.251	4.251	101,375	+0.00(+0.00%)
Nov 12, 2019	4.295	4.295	4.251	4.251	140,158	-0.04(-1.03%)
Nov 11, 2019	4.287	4.295	4.280	4.295	155,950	+0.00(+0.00%)
Nov 08, 2019	4.287	4.295	4.277	4.295	150,564	+0.00(+0.00%)
Nov 07, 2019	4.265	4.295	4.248	4.295	183,306	+0.03(+0.69%)
Nov 06, 2019	4.251	4.265	4.236	4.265	179,145	+0.02(+0.52%)
Nov 05, 2019	4.273	4.273	4.236	4.243	276,993	-0.03(-0.69%)
Nov 04, 2019	4.273	4.287	4.265	4.273	370,126	+0.01(+0.17%)
Nov 01, 2019	4.280	4.280	4.221	4.265	257,568	-0.01(-0.17%)
Oct 31, 2019	4.280	4.280	4.251	4.273	78,865	-0.01(-0.17%)
Oct 30, 2019	4.273	4.280	4.261	4.280	50,477	+0.00(+0.00%)
Oct 29, 2019	4.243	4.280	4.243	4.280	74,606	+0.01(+0.35%)
Oct 28, 2019	4.265	4.265	4.228	4.265	189,576	+0.00(+0.00%)
Oct 25, 2019	4.258	4.280	4.243	4.265	145,694	+0.01(+0.17%)
Oct 24, 2019	4.236	4.258	4.228	4.258	171,308	+0.03(+0.70%)
Oct 23, 2019	4.228	4.228	4.221	4.228	86,455	+0.01(+0.18%)
Oct 22, 2019	4.228	4.228	4.214	4.221	127,320	-0.01(-0.17%)
Oct 21, 2019	4.221	4.228	4.214	4.228	77,381	+0.01(+0.35%)
Oct 18, 2019	4.228	4.228	4.214	4.214	77,649	-0.01(-0.35%)
Oct 17, 2019	4.221	4.228	4.214	4.228	71,756	+0.02(+0.53%)
Oct 16, 2019	4.228	4.228	4.199	4.206	116,318	-0.01(-0.35%)
Oct 15, 2019	4.199	4.228	4.199	4.221	169,999	+0.01(+0.35%)
Oct 14, 2019	4.221	4.221	4.199	4.206	113,795	-0.01(-0.18%)
Oct 11, 2019	4.228	4.236	4.199	4.214	174,508	+0.00(+0.00%)
Oct 10, 2019	4.214	4.228	4.214	4.214	126,840	-0.01(-0.35%)
Oct 09, 2019	4.221	4.228	4.206	4.228	186,024	+0.01(+0.18%)
Oct 08, 2019	4.214	4.228	4.214	4.221	91,394	+0.00(+0.00%)
Oct 07, 2019	4.221	4.228	4.214	4.221	133,142	-0.01(-0.17%)
Oct 04, 2019	4.221	4.228	4.214	4.228	187,224	+0.01(+0.18%)
Oct 03, 2019	4.214	4.228	4.210	4.221	106,598	+0.01(+0.35%)
Oct 02, 2019	4.214	4.228	4.206	4.206	111,540	-0.01(-0.35%)