Tcw Strategic (NY: TSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	3.633	3.646	3.626	3.626	49,890	-0.02(-0.55%)
Apr 27, 2018	3.626	3.666	3.626	3.646	57,498	+0.02(+0.55%)
Apr 26, 2018	3.633	3.653	3.620	3.626	73,307	-0.01(-0.37%)
Apr 25, 2018	3.653	3.653	3.633	3.640	76,199	-0.01(-0.18%)
Apr 24, 2018	3.646	3.653	3.634	3.646	103,548	+0.01(+0.18%)
Apr 23, 2018	3.646	3.651	3.620	3.640	94,289	-0.01(-0.18%)
Apr 20, 2018	3.633	3.666	3.620	3.646	97,676	+0.01(+0.18%)
Apr 19, 2018	3.653	3.660	3.633	3.640	81,234	-0.01(-0.37%)
Apr 18, 2018	3.680	3.700	3.646	3.653	155,921	-0.03(-0.73%)
Apr 17, 2018	3.700	3.700	3.673	3.680	104,461	-0.02(-0.54%)
Apr 16, 2018	3.707	3.713	3.680	3.700	98,655	+0.01(+0.18%)
Apr 13, 2018	3.693	3.725	3.673	3.693	101,478	+0.03(+0.73%)
Apr 12, 2018	3.700	3.707	3.666	3.666	103,231	-0.04(-1.08%)
Apr 11, 2018	3.666	3.707	3.664	3.707	82,950	+0.05(+1.28%)
Apr 10, 2018	3.666	3.672	3.640	3.660	184,614	+0.01(+0.18%)
Apr 09, 2018	3.673	3.680	3.653	3.653	66,742	-0.03(-0.73%)
Apr 06, 2018	3.707	3.720	3.633	3.680	176,972	-0.02(-0.54%)
Apr 05, 2018	3.700	3.713	3.700	3.700	59,317	+0.01(+0.18%)
Apr 04, 2018	3.673	3.693	3.673	3.693	94,151	+0.03(+0.73%)
Apr 03, 2018	3.720	3.740	3.666	3.666	146,917	-0.07(-1.97%)
Apr 02, 2018	3.720	3.747	3.713	3.740	98,049	+0.01(+0.36%)
Mar 29, 2018		3.727	3.727	3.727	0	+0.03(+0.91%)
Mar 28, 2018	3.666	3.740	3.666	3.693	134,419	+0.02(+0.67%)
Mar 27, 2018	3.689	3.741	3.665	3.669	157,821	-0.03(-0.72%)
Mar 26, 2018	3.669	3.695	3.636	3.695	80,711	+0.05(+1.27%)
Mar 23, 2018	3.649	3.669	3.649	3.649	65,102	-0.01(-0.18%)
Mar 22, 2018	3.682	3.702	3.649	3.656	126,158	-0.03(-0.90%)
Mar 21, 2018	3.656	3.695	3.656	3.689	128,657	+0.01(+0.36%)
Mar 20, 2018	3.629	3.702	3.629	3.675	97,710	+0.03(+0.91%)
Mar 19, 2018	3.642	3.642	3.622	3.642	30,602	+0.01(+0.18%)
Mar 16, 2018	3.656	3.656	3.622	3.636	38,350	-0.01(-0.36%)
Mar 15, 2018	3.675	3.675	3.629	3.649	102,905	-0.01(-0.36%)
Mar 14, 2018	3.682	3.695	3.662	3.662	72,604	-0.02(-0.54%)
Mar 13, 2018	3.682	3.702	3.664	3.682	79,142	+0.00(+0.00%)
Mar 12, 2018	3.662	3.695	3.636	3.682	155,517	+0.01(+0.18%)
Mar 09, 2018	3.616	3.675	3.609	3.675	181,935	+0.07(+2.02%)
Mar 08, 2018	3.636	3.642	3.589	3.603	264,043	-0.03(-0.91%)
Mar 07, 2018		3.636		3.636	166,187	+0.01(+0.36%)
Mar 06, 2018	3.603	3.622	3.596	3.622	66,780	+0.03(+0.74%)
Mar 05, 2018	3.576	3.603	3.570	3.596	73,863	+0.03(+0.74%)
Mar 02, 2018	3.576	3.589	3.563	3.570	136,362	-0.03(-0.74%)
Mar 01, 2018	3.570	3.629	3.556	3.596	172,772	+0.03(+0.74%)
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%)