Tcw Strategic (NY: TSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	4.211	4.242	4.195	4.242	195,411	+0.01(+0.18%)
Apr 29, 2020	4.188	4.250	4.160	4.234	291,402	+0.05(+1.30%)
Apr 28, 2020	4.195	4.195	4.172	4.180	122,084	+0.00(+0.00%)
Apr 27, 2020	4.211	4.211	4.180	4.180	81,275	-0.04(-0.92%)
Apr 24, 2020	4.226	4.242	4.172	4.219	325,866	+0.01(+0.18%)
Apr 23, 2020	4.195	4.242	4.172	4.211	153,865	+0.03(+0.74%)
Apr 22, 2020	4.149	4.188	4.105	4.180	55,468	+0.05(+1.32%)
Apr 21, 2020	4.110	4.151	4.071	4.125	150,421	-0.02(-0.37%)
Apr 20, 2020	4.157	4.242	4.125	4.141	118,156	-0.03(-0.74%)
Apr 17, 2020	4.211	4.265	4.164	4.172	170,606	+0.00(+0.00%)
Apr 16, 2020	4.219	4.273	4.094	4.172	183,373	-0.05(-1.28%)
Apr 15, 2020	4.149	4.244	4.126	4.226	203,936	+0.01(+0.18%)
Apr 14, 2020	4.281	4.327	4.195	4.219	255,080	-0.05(-1.09%)
Apr 13, 2020	4.312	4.312	4.157	4.265	314,781	+0.05(+1.29%)
Apr 09, 2020	4.094	4.257	4.061	4.211	196,010	+0.13(+3.23%)
Apr 08, 2020	4.017	4.079	4.001	4.079	171,725	+0.09(+2.14%)
Apr 07, 2020	3.839	3.994	3.839	3.994	353,590	+0.23(+6.19%)
Apr 06, 2020	3.466	3.769	3.466	3.761	312,815	+0.31(+8.99%)
Apr 03, 2020	3.621	3.667	3.407	3.451	466,942	-0.16(-4.30%)
Apr 02, 2020	3.862	3.862	3.606	3.606	365,302	-0.22(-5.87%)
Apr 01, 2020	3.877	3.978	3.730	3.831	377,111	-0.18(-4.45%)
Mar 31, 2020	3.839	4.009	3.839	4.009	409,511	+0.12(+2.99%)
Mar 30, 2020	3.815	3.947	3.746	3.893	538,808	+0.06(+1.44%)
Mar 27, 2020	3.532	3.899	3.532	3.838	266,732	+0.11(+3.07%)
Mar 26, 2020	3.555	3.830	3.555	3.723	347,525	+0.18(+4.95%)
Mar 25, 2020	3.632	4.074	3.479	3.548	567,701	-0.08(-2.31%)
Mar 24, 2020	3.448	3.685	3.433	3.632	315,031	+0.29(+8.68%)
Mar 23, 2020	3.220	3.418	2.991	3.342	804,733	+0.05(+1.62%)
Mar 20, 2020	3.487	3.616	3.242	3.288	1,181,619	-0.26(-7.31%)
Mar 19, 2020	3.059	3.702	2.968	3.548	520,605	+0.34(+10.71%)
Mar 18, 2020	3.662	3.716	3.052	3.204	918,241	-0.51(-13.76%)
Mar 17, 2020	3.761	3.773	3.677	3.716	618,649	-0.03(-0.81%)
Mar 16, 2020	3.738	3.914	3.723	3.746	762,831	-0.31(-7.71%)
Mar 13, 2020	3.952	4.097	3.891	4.059	628,886	+0.12(+3.10%)
Mar 12, 2020	3.830	4.005	3.830	3.937	519,217	-0.12(-3.01%)
Mar 11, 2020	4.204	4.204	4.051	4.059	428,975	-0.16(-3.80%)
Mar 10, 2020	4.250	4.280	4.181	4.219	400,821	-0.02(-0.54%)
Mar 09, 2020	4.341	4.356	4.204	4.242	211,623	-0.18(-3.97%)
Mar 06, 2020	4.333	4.425	4.311	4.417	157,155	+0.05(+1.22%)
Mar 05, 2020	4.341	4.364	4.318	4.364	150,610	+0.01(+0.18%)
Mar 04, 2020	4.349	4.379	4.349	4.356	237,015	+0.01(+0.18%)
Mar 03, 2020	4.341	4.372	4.333	4.349	313,095	+0.02(+0.35%)
Mar 02, 2020	4.333	4.372	4.326	4.333	521,951	-0.02(-0.53%)
Feb 28, 2020	4.425	4.440	4.349	4.356	440,928	-0.10(-2.23%)
Feb 27, 2020	4.494	4.494	4.433	4.456	384,181	-0.05(-1.02%)
Feb 26, 2020	4.562	4.562	4.501	4.501	323,137	-0.08(-1.67%)
Feb 25, 2020	4.547	4.585	4.524	4.578	308,399	+0.04(+0.84%)
Feb 24, 2020	4.501	4.547	4.501	4.539	201,433	-0.01(-0.17%)
Feb 21, 2020	4.539	4.547	4.517	4.547	139,199	+0.02(+0.34%)
Feb 20, 2020	4.501	4.539	4.494	4.532	192,734	+0.03(+0.68%)
Feb 19, 2020	4.524	4.562	4.486	4.501	510,315	-0.02(-0.51%)
Feb 18, 2020	4.532	4.562	4.524	4.524	133,873	+0.00(+0.00%)
Feb 14, 2020	4.547	4.547	4.509	4.524	92,406	-0.02(-0.50%)
Feb 13, 2020	4.486	4.547	4.486	4.547	222,183	+0.04(+0.85%)
Feb 12, 2020	4.478	4.509	4.463	4.509	246,183	+0.03(+0.68%)
Feb 11, 2020	4.486	4.486	4.463	4.478	107,070	+0.00(+0.00%)
Feb 10, 2020	4.471	4.486	4.456	4.478	172,809	+0.03(+0.69%)
Feb 07, 2020	4.463	4.463	4.448	4.448	141,034	-0.02(-0.51%)
Feb 06, 2020	4.440	4.471	4.433	4.471	106,649	+0.03(+0.69%)
Feb 05, 2020	4.433	4.440	4.433	4.440	150,880	+0.01(+0.17%)
Feb 04, 2020	4.433	4.470	4.433	4.433	92,078	+0.00(+0.00%)