Tcw Strategic (NY: TSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	3.255	3.255	3.237	3.237	152,521	+0.00(+0.00%)
Sep 29, 2016	3.255	3.265	3.231	3.237	142,490	-0.01(-0.39%)
Sep 28, 2016	3.224	3.261	3.224	3.249	122,023	+0.02(+0.62%)
Sep 27, 2016	3.235	3.241	3.217	3.229	222,050	-0.01(-0.37%)
Sep 26, 2016	3.235	3.241	3.224	3.241	91,179	-0.00(-0.00%)
Sep 23, 2016	3.223	3.241	3.217	3.241	171,518	+0.01(+0.37%)
Sep 22, 2016	3.235	3.241	3.217	3.229	174,246	+0.01(+0.38%)
Sep 21, 2016	3.235	3.238	3.217	3.217	131,320	-0.01(-0.37%)
Sep 20, 2016	3.223	3.235	3.217	3.229	202,242	+0.01(+0.19%)
Sep 19, 2016	3.229	3.247	3.217	3.223	121,014	+0.01(+0.19%)
Sep 16, 2016	3.223	3.266	3.217	3.217	155,275	-0.01(-0.19%)
Sep 15, 2016	3.229	3.237	3.223	3.223	92,639	-0.01(-0.28%)
Sep 14, 2016	3.217	3.253	3.217	3.232	151,222	-0.00(-0.09%)
Sep 13, 2016	3.235	3.253	3.217	3.235	152,533	-0.03(-0.93%)
Sep 12, 2016	3.229	3.266	3.229	3.266	230,815	+0.02(+0.75%)
Sep 09, 2016	3.253	3.253	3.229	3.241	109,888	-0.01(-0.19%)
Sep 08, 2016	3.241	3.260	3.241	3.247	121,442	-0.01(-0.37%)
Sep 07, 2016	3.260	3.260	3.247	3.260	102,822	+0.02(+0.56%)
Sep 06, 2016	3.247	3.260	3.241	3.241	98,346	-0.01(-0.19%)
Sep 02, 2016	3.253	3.247	3.247	3.247	135,099	-0.01(-0.19%)
Sep 01, 2016	3.253	3.266	3.247	3.253	163,797	-0.01(-0.19%)
Aug 31, 2016	3.260	3.260	3.253	3.260	27,119	+0.00(+0.00%)
Aug 30, 2016	3.260	3.272	3.253	3.260	58,820	-0.01(-0.18%)
Aug 29, 2016	3.266	3.272	3.253	3.266	128,136	-0.01(-0.18%)
Aug 26, 2016	3.247	3.272	3.247	3.272	159,900	+0.01(+0.37%)
Aug 25, 2016	3.253	3.266	3.235	3.260	200,165	-0.00(-0.06%)
Aug 24, 2016	3.253	3.266	3.253	3.262	38,996	-0.01(-0.19%)
Aug 23, 2016	3.272	3.272	3.260	3.268	78,809	-0.00(-0.11%)
Aug 22, 2016	3.253	3.272	3.253	3.272	74,833	+0.02(+0.56%)
Aug 19, 2016	3.241	3.260	3.241	3.253	62,425	+0.00(+0.00%)
Aug 18, 2016	3.253	3.266	3.235	3.253	171,617	+0.00(+0.00%)
Aug 17, 2016	3.247	3.259	3.241	3.253	93,230	+0.00(+0.00%)
Aug 16, 2016	3.272	3.278	3.247	3.253	100,519	-0.02(-0.74%)
Aug 15, 2016	3.266	3.296	3.266	3.278	150,056	+0.01(+0.18%)
Aug 12, 2016	3.253	3.284	3.241	3.272	48,257	+0.02(+0.56%)
Aug 11, 2016	3.247	3.254	3.235	3.253	230,859	+0.01(+0.37%)
Aug 10, 2016	3.272	3.272	3.235	3.241	94,374	-0.01(-0.37%)
Aug 09, 2016	3.272	3.272	3.253	3.253	62,939	-0.01(-0.30%)
Aug 08, 2016	3.266	3.276	3.260	3.263	76,079	-0.00(-0.07%)
Aug 05, 2016	3.260	3.278	3.253	3.266	97,582	+0.00(+0.00%)
Aug 04, 2016	3.260	3.272	3.260	3.266	31,358	+0.00(+0.00%)
Aug 03, 2016	3.266	3.266	3.235	3.266	107,457	-0.01(-0.18%)
Aug 02, 2016	3.290	3.290	3.266	3.272	38,864	-0.02(-0.73%)
Aug 01, 2016	3.290	3.296	3.278	3.296	125,821	+0.01(+0.18%)
Jul 29, 2016	3.260	3.290	3.260	3.290	148,184	+0.02(+0.76%)
Jul 28, 2016	3.260	3.272	3.253	3.265	73,973	-0.01(-0.21%)
Jul 27, 2016	3.266	3.278	3.241	3.272	94,124	+0.00(+0.00%)
Jul 26, 2016	3.278	3.284	3.266	3.272	67,032	-0.01(-0.18%)
Jul 25, 2016	3.278	3.278	3.271	3.278	40,991	+0.01(+0.19%)
Jul 22, 2016	3.272	3.272	3.253	3.272	110,128	-0.01(-0.19%)
Jul 21, 2016	3.266	3.278	3.253	3.278	76,971	+0.02(+0.74%)
Jul 20, 2016	3.253	3.266	3.242	3.253	89,855	-0.01(-0.37%)
Jul 19, 2016	3.272	3.272	3.235	3.266	121,614	+0.01(+0.19%)
Jul 18, 2016	3.272	3.284	3.247	3.260	106,029	+0.00(+0.00%)
Jul 15, 2016	3.278	3.283	3.247	3.260	155,351	+0.00(+0.00%)
Jul 14, 2016	3.229	3.266	3.217	3.260	235,724	+0.00(+0.00%)
Jul 13, 2016	3.278	3.284	3.257	3.260	90,184	-0.01(-0.18%)
Jul 12, 2016	3.266	3.284	3.260	3.266	107,411	+0.00(+0.00%)
Jul 11, 2016	3.290	3.290	3.260	3.266	119,745	-0.02(-0.55%)
Jul 08, 2016	3.296	3.296	3.272	3.284	110,222	-0.01(-0.37%)
Jul 07, 2016	3.296	3.296	3.284	3.296	120,255	+0.00(+0.00%)
Jul 06, 2016	3.284	3.296	3.278	3.296	72,363	+0.02(+0.74%)
Jul 05, 2016	3.284	3.290	3.266	3.272	72,942	-0.01(-0.37%)