Tcw Strategic (NY: TSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	3.102	3.102	3.068	3.085	119,936	-0.03(-0.90%)
Jul 30, 2014	3.113	3.118	3.102	3.113	133,995	-0.01(-0.18%)
Jul 29, 2014	3.113	3.119	3.107	3.118	86,382	+0.01(+0.18%)
Jul 28, 2014	3.096	3.118	3.096	3.113	125,159	+0.01(+0.18%)
Jul 25, 2014	3.107	3.112	3.096	3.107	31,502	-0.01(-0.23%)
Jul 24, 2014	3.107	3.124	3.107	3.114	90,623	+0.00(+0.05%)
Jul 23, 2014	3.124	3.124	3.113	3.113	59,620	+0.00(+0.00%)
Jul 22, 2014	3.102	3.124	3.102	3.113	167,229	+0.01(+0.18%)
Jul 21, 2014	3.113	3.118	3.090	3.107	141,473	-0.02(-0.71%)
Jul 18, 2014	3.102	3.129	3.090	3.129	131,472	+0.03(+1.08%)
Jul 17, 2014	3.096	3.107	3.096	3.096	143,744	+0.00(+0.00%)
Jul 16, 2014	3.090	3.096	3.085	3.096	132,015	+0.01(+0.18%)
Jul 15, 2014	3.090	3.096	3.085	3.090	93,717	-0.02(-0.72%)
Jul 14, 2014	3.118	3.118	3.102	3.113	126,691	+0.00(+0.00%)
Jul 11, 2014	3.107	3.113	3.096	3.113	147,008	+0.02(+0.54%)
Jul 10, 2014	3.090	3.124	3.085	3.096	288,638	+0.01(+0.36%)
Jul 09, 2014	3.090	3.102	3.085	3.085	213,496	-0.01(-0.36%)
Jul 08, 2014	3.090	3.096	3.085	3.096	228,738	+0.01(+0.18%)
Jul 07, 2014	3.068	3.096	3.068	3.090	256,154	+0.02(+0.69%)
Jul 03, 2014	3.074	3.069	3.069	3.069	60,661	-0.00(-0.15%)
Jul 02, 2014	3.085	3.118	3.074	3.074	70,095	+0.00(+0.00%)
Jul 01, 2014	3.074	3.085	3.074	3.074	110,620	-0.01(-0.36%)
Jun 30, 2014	3.085	3.085	3.074	3.085	80,356	+0.01(+0.18%)
Jun 27, 2014	3.074	3.096	3.074	3.079	208,962	-0.00(-0.08%)
Jun 26, 2014	3.107	3.118	3.079	3.082	158,477	-0.00(-0.06%)
Jun 25, 2014	3.072	3.094	3.072	3.083	244,543	+0.00(+0.00%)
Jun 24, 2014	3.056	3.083	3.056	3.083	182,001	+0.01(+0.36%)
Jun 23, 2014	3.061	3.072	3.061	3.072	49,447	+0.01(+0.18%)
Jun 20, 2014	3.067	3.072	3.056	3.067	166,946	+0.01(+0.18%)
Jun 19, 2014	3.067	3.067	3.056	3.061	77,441	+0.01(+0.18%)
Jun 18, 2014	3.061	3.067	3.056	3.056	49,574	-0.01(-0.36%)
Jun 17, 2014	3.067	3.072	3.056	3.067	109,177	-0.01(-0.18%)
Jun 16, 2014	3.061	3.072	3.056	3.072	114,035	+0.01(+0.18%)
Jun 13, 2014	3.056	3.072	3.056	3.067	99,282	+0.00(+0.00%)
Jun 12, 2014	3.045	3.067	3.034	3.067	105,569	+0.01(+0.18%)
Jun 11, 2014	3.039	3.061	3.039	3.061	134,498	+0.02(+0.54%)
Jun 10, 2014	3.034	3.050	3.034	3.045	118,145	+0.01(+0.18%)
Jun 06, 2014	3.028	3.034	3.028	3.039	381,031	+0.01(+0.36%)
Jun 05, 2014	3.023	3.034	3.023	3.028	150,506	-0.00(-0.09%)
Jun 04, 2014	3.006	3.034	3.006	3.031	181,712	+0.01(+0.46%)
Jun 03, 2014	3.028	3.039	3.017	3.017	244,494	-0.02(-0.55%)
Jun 02, 2014	3.045	3.045	3.028	3.034	203,968	-0.02(-0.72%)
May 30, 2014	3.039	3.056	3.028	3.056	262,218	+0.02(+0.54%)
May 29, 2014	3.056	3.056	3.039	3.039	134,376	-0.01(-0.36%)
May 28, 2014	3.045	3.050	3.039	3.050	178,338	+0.01(+0.18%)
May 27, 2014	3.039	3.056	3.039	3.045	114,157	-0.01(-0.18%)
May 23, 2014	3.050	3.050	3.050	3.050	137,420	+0.00(+0.00%)
May 22, 2014	3.056	3.056	3.050	3.050	87,238	+0.01(+0.18%)
May 21, 2014	3.045	3.050	3.028	3.045	152,165	+0.01(+0.18%)
May 20, 2014	3.045	3.056	3.039	3.039	179,559	+0.00(+0.00%)
May 19, 2014	3.045	3.050	3.039	3.039	150,624	-0.02(-0.72%)
May 16, 2014	3.050	3.061	3.039	3.061	128,370	+0.01(+0.36%)
May 15, 2014	3.050	3.050	3.045	3.050	40,345	+0.00(+0.00%)
May 14, 2014	3.045	3.056	3.039	3.050	104,365	-0.01(-0.36%)
May 13, 2014	3.028	3.061	3.028	3.061	139,250	+0.03(+0.91%)
May 12, 2014	3.017	3.039	3.017	3.034	127,195	+0.01(+0.18%)
May 09, 2014	3.006	3.034	3.006	3.028	84,579	+0.02(+0.73%)
May 08, 2014	3.039	3.045	3.006	3.006	505,884	-0.04(-1.27%)
May 07, 2014	3.045	3.045	3.034	3.045	119,110	+0.01(+0.36%)
May 06, 2014	3.028	3.039	3.028	3.034	71,825	+0.00(+0.04%)
May 05, 2014	3.028	3.034	3.023	3.033	118,633	+0.01(+0.33%)
May 02, 2014	3.039	3.039	3.023	3.023	237,928	-0.01(-0.36%)