Tcw Strategic (NY: TSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	3.576	3.596	3.570	3.570	96,992	+0.00(+0.00%)
Feb 27, 2018	3.603	3.622	3.583	3.570	182,597	-0.05(-1.28%)
Feb 26, 2018	3.649	3.656	3.616	3.616	129,975	-0.02(-0.55%)
Feb 23, 2018	3.616	3.649	3.616	3.636	146,112	+0.01(+0.18%)
Feb 22, 2018	3.616	3.632	3.609	3.629	114,009	+0.01(+0.37%)
Feb 21, 2018	3.589	3.629	3.589	3.616	112,074	+0.03(+0.74%)
Feb 20, 2018	3.589	3.616	3.589	3.589	82,059	+0.00(+0.00%)
Feb 16, 2018		3.589	3.589	3.589	0	-0.01(-0.18%)
Feb 15, 2018	3.609	3.609	3.596	3.596	69,176	+0.00(+0.00%)
Feb 14, 2018	3.576	3.616	3.576	3.596	69,146	+0.01(+0.37%)
Feb 13, 2018	3.556	3.603	3.556	3.583	196,037	+0.03(+0.74%)
Feb 12, 2018	3.550	3.583	3.550	3.556	153,047	+0.01(+0.37%)
Feb 09, 2018	3.563	3.576	3.537	3.543	179,885	-0.01(-0.37%)
Feb 08, 2018	3.570	3.576	3.552	3.556	120,738	-0.01(-0.19%)
Feb 07, 2018	3.570	3.603	3.563	3.563	167,999	-0.01(-0.19%)
Feb 06, 2018		3.583	3.550	3.570	123,233	+0.01(+0.37%)
Feb 05, 2018	3.570	3.570	3.537	3.556	310,986	-0.01(-0.37%)
Feb 02, 2018	3.589	3.596	3.559	3.570	139,273	-0.02(-0.55%)
Feb 01, 2018	3.589	3.609	3.589	3.589	109,145	-0.01(-0.37%)
Jan 31, 2018	3.603	3.629	3.603	3.603	130,728	+0.00(+0.00%)
Jan 30, 2018	3.616	3.616	3.589	3.603	140,218	-0.01(-0.18%)
Jan 29, 2018	3.616	3.642	3.609	3.609	133,193	-0.02(-0.55%)
Jan 26, 2018	3.642	3.656	3.609	3.629	145,823	-0.01(-0.36%)
Jan 25, 2018	3.662	3.662	3.629	3.642	112,383	-0.03(-0.72%)
Jan 24, 2018	3.649	3.669	3.649	3.669	49,301	+0.02(+0.54%)
Jan 23, 2018	3.649	3.662	3.631	3.649	187,810	+0.00(+0.00%)
Jan 22, 2018	3.636	3.669	3.636	3.649	122,186	+0.01(+0.18%)
Jan 19, 2018	3.682	3.708	3.622	3.642	170,917	-0.05(-1.25%)
Jan 18, 2018	3.708	3.722	3.662	3.689	106,061	-0.02(-0.53%)
Jan 17, 2018	3.715	3.741	3.708	3.708	54,328	+0.00(+0.00%)
Jan 16, 2018	3.702	3.722	3.702	3.708	163,361	-0.01(-0.27%)
Jan 12, 2018		3.718	3.718	3.718	0	-0.06(-1.66%)
Jan 11, 2018	3.748	3.834	3.748	3.781	488,773	+0.01(+0.18%)
Jan 10, 2018	3.741	3.794	3.728	3.774	219,189	+0.04(+1.08%)
Jan 09, 2018	3.689	3.755	3.689	3.734	146,454	+0.03(+0.88%)
Jan 08, 2018	3.702	3.708	3.688	3.702	143,602	+0.02(+0.53%)
Jan 05, 2018	3.708	3.715	3.682	3.682	74,451	-0.03(-0.71%)
Jan 04, 2018	3.722	3.748	3.702	3.708	69,488	-0.01(-0.38%)
Jan 03, 2018	3.741	3.761	3.722	3.723	84,590	-0.02(-0.51%)
Jan 02, 2018	3.841	3.841	3.741	3.741	150,966	-0.14(-3.58%)
Dec 29, 2017		3.880	3.880	3.880	0	+0.10(+2.62%)
Dec 28, 2017	3.728	3.827	3.728	3.781	175,071	+0.04(+1.19%)
Dec 27, 2017	3.672	3.724	3.672	3.737	167,617	+0.05(+1.40%)
Dec 26, 2017	3.672	3.698	3.651	3.685	122,859	+0.01(+0.18%)
Dec 22, 2017	3.666	3.685	3.647	3.679	89,160	+0.03(+0.71%)
Dec 21, 2017	3.653	3.672	3.624	3.653	146,413	-0.01(-0.26%)
Dec 20, 2017	3.679	3.685	3.653	3.663	131,477	-0.02(-0.61%)
Dec 19, 2017	3.621	3.705	3.608	3.685	433,691	+0.05(+1.42%)
Dec 18, 2017	3.608	3.634	3.589	3.634	129,267	+0.04(+1.08%)
Dec 15, 2017	3.589	3.608	3.585	3.595	86,605	-0.02(-0.53%)
Dec 14, 2017	3.569	3.614	3.569	3.614	81,394	+0.05(+1.26%)
Dec 13, 2017	3.582	3.595	3.563	3.569	236,953	-0.02(-0.54%)
Dec 12, 2017	3.595	3.595	3.576	3.589	108,398	-0.03(-0.71%)
Dec 11, 2017	3.563	3.614	3.557	3.614	106,682	+0.05(+1.45%)
Dec 08, 2017	3.582	3.595	3.563	3.563	125,470	-0.01(-0.36%)
Dec 07, 2017	3.595	3.602	3.569	3.576	101,993	-0.03(-0.72%)
Dec 06, 2017	3.576	3.608	3.576	3.602	64,973	+0.03(+0.72%)
Dec 05, 2017	3.595	3.608	3.569	3.576	114,068	-0.03(-0.72%)
Dec 04, 2017	3.589	3.589	3.569	3.602	100,512	+0.02(+0.54%)