Tcw Strategic (NY: TSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	3.462	3.462	3.437	3.437	73,470	-0.04(-1.09%)
Apr 27, 2017	3.456	3.479	3.449	3.475	97,800	+0.02(+0.55%)
Apr 26, 2017	3.456	3.475	3.449	3.456	96,782	-0.01(-0.36%)
Apr 25, 2017	3.456	3.468	3.443	3.468	90,537	+0.01(+0.37%)
Apr 24, 2017	3.462	3.475	3.443	3.456	113,778	-0.02(-0.55%)
Apr 21, 2017	3.462	3.475	3.449	3.475	100,033	+0.03(+0.73%)
Apr 20, 2017	3.456	3.468	3.449	3.449	61,497	-0.01(-0.36%)
Apr 19, 2017	3.430	3.462	3.430	3.462	76,364	+0.03(+0.74%)
Apr 18, 2017	3.424	3.449	3.424	3.437	65,888	+0.00(+0.00%)
Apr 17, 2017	3.411	3.443	3.411	3.437	321,556	+0.03(+0.74%)
Apr 13, 2017	3.411	3.437	3.411	3.411	59,693	-0.01(-0.18%)
Apr 12, 2017	3.418	3.435	3.411	3.418	49,266	-0.01(-0.37%)
Apr 11, 2017	3.437	3.443	3.430	3.430	74,227	-0.01(-0.37%)
Apr 10, 2017	3.418	3.443	3.418	3.443	123,050	+0.03(+0.94%)
Apr 07, 2017	3.405	3.411	3.405	3.411	34,301	-0.00(-0.02%)
Apr 06, 2017	3.380	3.411	3.377	3.411	79,107	+0.03(+0.93%)
Apr 05, 2017	3.380	3.392	3.380	3.380	205,390	-0.02(-0.56%)
Apr 04, 2017	3.380	3.399	3.380	3.399	120,828	+0.02(+0.56%)
Apr 03, 2017	3.405	3.411	3.380	3.380	122,585	-0.03(-0.93%)
Mar 31, 2017	3.411	3.424	3.405	3.411	137,847	+0.01(+0.17%)
Mar 30, 2017	3.411	3.437	3.402	3.405	183,024	-0.01(-0.36%)
Mar 29, 2017	3.392	3.418	3.392	3.418	81,250	+0.03(+1.03%)
Mar 28, 2017	3.396	3.401	3.377	3.383	137,429	-0.02(-0.55%)
Mar 27, 2017	3.396	3.402	3.377	3.402	61,916	+0.00(+0.00%)
Mar 24, 2017	3.408	3.409	3.389	3.402	127,166	+0.02(+0.55%)
Mar 23, 2017	3.383	3.414	3.377	3.383	130,700	+0.00(+0.00%)
Mar 22, 2017	3.383	3.399	3.364	3.383	168,162	-0.01(-0.18%)
Mar 21, 2017	3.433	3.433	3.383	3.389	154,881	-0.05(-1.45%)
Mar 20, 2017	3.446	3.446	3.383	3.439	167,896	-0.03(-0.90%)
Mar 17, 2017	3.421	3.471	3.421	3.471	126,300	+0.04(+1.28%)
Mar 16, 2017	3.433	3.439	3.408	3.427	67,189	-0.00(-0.08%)
Mar 15, 2017	3.421	3.432	3.399	3.430	70,624	+0.01(+0.27%)
Mar 14, 2017	3.421	3.433	3.402	3.421	98,401	-0.02(-0.55%)
Mar 13, 2017	3.414	3.446	3.408	3.439	139,970	+0.01(+0.36%)
Mar 10, 2017	3.389	3.427	3.370	3.427	157,916	+0.06(+1.67%)
Mar 09, 2017	3.383	3.389	3.354	3.370	136,757	-0.01(-0.19%)
Mar 08, 2017	3.439	3.452	3.364	3.377	537,121	-0.08(-2.17%)
Mar 07, 2017	3.446	3.471	3.433	3.452	147,043	+0.00(+0.00%)
Mar 06, 2017	3.414	3.457	3.402	3.452	90,126	+0.03(+0.91%)
Mar 03, 2017	3.402	3.439	3.396	3.421	76,123	+0.03(+0.74%)
Mar 02, 2017	3.439	3.471	3.396	3.396	134,938	-0.06(-1.63%)
Mar 01, 2017	3.439	3.489	3.428	3.452	149,682	+0.01(+0.18%)
Feb 28, 2017	3.396	3.446	3.386	3.446	103,560	+0.04(+1.09%)
Feb 27, 2017	3.446	3.446	3.403	3.409	77,898	-0.04(-1.07%)
Feb 24, 2017	3.446	3.464	3.402	3.446	196,486	+0.00(+0.00%)
Feb 23, 2017	3.433	3.462	3.421	3.446	108,906	+0.01(+0.36%)
Feb 22, 2017	3.396	3.439	3.396	3.433	112,332	+0.02(+0.55%)
Feb 21, 2017	3.408	3.439	3.389	3.414	142,119	+0.01(+0.37%)
Feb 17, 2017		3.402	3.402	3.402	0	+0.03(+0.74%)
Feb 16, 2017	3.408	3.421	3.352	3.377	178,505	-0.03(-0.74%)
Feb 15, 2017	3.408	3.427	3.377	3.402	118,285	-0.01(-0.37%)
Feb 14, 2017	3.452	3.471	3.402	3.414	175,716	-0.04(-1.09%)
Feb 13, 2017	3.414	3.464	3.414	3.452	166,118	+0.01(+0.36%)
Feb 10, 2017	3.389	3.446	3.377	3.439	206,655	+0.05(+1.48%)
Feb 09, 2017	3.383	3.396	3.364	3.389	181,596	+0.00(+0.00%)
Feb 08, 2017	3.383	3.389	3.352	3.389	112,557	+0.02(+0.56%)
Feb 07, 2017	3.383	3.396	3.345	3.370	232,009	+0.00(+0.00%)
Feb 06, 2017	3.408	3.427	3.370	3.370	130,302	-0.04(-1.28%)
Feb 03, 2017	3.396	3.427	3.396	3.414	211,533	+0.04(+1.11%)
Feb 02, 2017	3.364	3.414	3.345	3.377	154,212	+0.01(+0.19%)