Tcw Strategic (NY: TSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	3.724	3.737	3.715	3.737	55,480	+0.02(+0.52%)
Sep 28, 2017	3.705	3.717	3.699	3.717	67,146	+0.01(+0.30%)
Sep 27, 2017	3.706	3.706	3.700	3.706	41,142	+0.00(+0.00%)
Sep 26, 2017	3.706	3.713	3.693	3.706	95,213	+0.00(+0.00%)
Sep 25, 2017	3.706	3.713	3.693	3.706	97,521	+0.00(+0.00%)
Sep 22, 2017	3.687	3.706	3.687	3.706	110,832	+0.01(+0.35%)
Sep 21, 2017	3.674	3.700	3.674	3.693	65,287	+0.00(+0.00%)
Sep 20, 2017	3.662	3.706	3.662	3.693	109,048	+0.01(+0.35%)
Sep 19, 2017	3.642	3.681	3.642	3.681	124,520	+0.03(+0.70%)
Sep 18, 2017	3.636	3.655	3.636	3.655	72,120	+0.01(+0.17%)
Sep 15, 2017	3.623	3.649	3.623	3.649	58,126	+0.04(+1.24%)
Sep 14, 2017	3.623	3.630	3.604	3.604	143,866	-0.03(-0.88%)
Sep 13, 2017	3.630	3.642	3.620	3.636	96,577	+0.01(+0.35%)
Sep 12, 2017	3.636	3.649	3.611	3.623	174,500	-0.01(-0.35%)
Sep 11, 2017	3.649	3.662	3.636	3.636	126,837	-0.01(-0.35%)
Sep 08, 2017	3.636	3.649	3.630	3.649	145,815	+0.02(+0.53%)
Sep 07, 2017	3.623	3.642	3.623	3.630	82,028	+0.01(+0.35%)
Sep 06, 2017	3.642	3.649	3.617	3.617	115,190	-0.02(-0.53%)
Sep 05, 2017	3.630	3.662	3.617	3.636	134,475	+0.01(+0.35%)
Sep 01, 2017	3.623	3.655	3.623	3.623	151,977	-0.01(-0.18%)
Aug 31, 2017	3.617	3.642	3.617	3.630	119,487	+0.01(+0.35%)
Aug 30, 2017	3.630	3.649	3.611	3.617	114,056	-0.01(-0.18%)
Aug 29, 2017	3.611	3.642	3.611	3.623	139,411	+0.03(+0.89%)
Aug 28, 2017	3.611	3.649	3.591	3.591	142,912	-0.03(-0.88%)
Aug 25, 2017	3.636	3.647	3.623	3.623	37,353	-0.02(-0.53%)
Aug 24, 2017	3.630	3.642	3.623	3.642	77,163	+0.02(+0.53%)
Aug 23, 2017	3.617	3.636	3.611	3.623	129,897	+0.00(+0.00%)
Aug 22, 2017	3.611	3.630	3.604	3.623	81,183	+0.02(+0.53%)
Aug 21, 2017	3.617	3.617	3.591	3.604	152,876	-0.03(-0.88%)
Aug 18, 2017	3.611	3.636	3.598	3.636	28,325	+0.03(+0.71%)
Aug 17, 2017	3.636	3.636	3.582	3.611	186,023	-0.03(-0.70%)
Aug 16, 2017	3.611	3.642	3.598	3.636	199,842	+0.03(+0.71%)
Aug 15, 2017	3.611	3.611	3.591	3.611	79,872	+0.01(+0.18%)
Aug 14, 2017	3.591	3.623	3.585	3.604	104,273	+0.01(+0.36%)
Aug 11, 2017	3.528	3.591	3.528	3.591	239,108	+0.03(+0.72%)
Aug 10, 2017	3.559	3.572	3.540	3.566	210,803	-0.01(-0.18%)
Aug 09, 2017	3.547	3.572	3.547	3.572	103,392	+0.03(+0.72%)
Aug 08, 2017	3.566	3.579	3.547	3.547	165,420	-0.02(-0.54%)
Aug 07, 2017	3.572	3.585	3.566	3.566	67,250	-0.01(-0.36%)
Aug 04, 2017	3.572	3.585	3.566	3.579	282,342	+0.02(+0.44%)
Aug 03, 2017	3.572	3.572	3.547	3.563	369,334	-0.00(-0.08%)
Aug 02, 2017	3.579	3.585	3.566	3.566	77,165	-0.01(-0.18%)
Aug 01, 2017	3.579	3.591	3.559	3.572	404,845	-0.01(-0.18%)
Jul 31, 2017	3.591	3.611	3.572	3.579	609,198	+0.01(+0.18%)
Jul 28, 2017	3.611	3.611	3.572	3.572	102,816	-0.04(-1.23%)
Jul 27, 2017	3.598	3.617	3.585	3.617	132,006	+0.03(+0.71%)
Jul 26, 2017	3.591	3.608	3.591	3.591	83,279	+0.01(+0.36%)
Jul 25, 2017	3.585	3.591	3.572	3.579	193,534	-0.01(-0.36%)
Jul 24, 2017	3.611	3.611	3.585	3.591	87,888	-0.03(-0.71%)
Jul 21, 2017	3.604	3.617	3.585	3.617	44,964	+0.02(+0.53%)
Jul 20, 2017	3.579	3.598	3.572	3.598	133,089	+0.02(+0.53%)
Jul 19, 2017	3.598	3.617	3.553	3.579	106,491	-0.02(-0.53%)
Jul 18, 2017	3.636	3.636	3.591	3.598	64,497	-0.04(-1.05%)
Jul 17, 2017	3.623	3.636	3.611	3.636	118,441	+0.01(+0.35%)
Jul 14, 2017	3.611	3.929	3.598	3.623	77,107	+0.03(+0.89%)
Jul 13, 2017	3.611	3.636	3.591	3.591	159,504	-0.01(-0.35%)
Jul 12, 2017	3.604	3.623	3.593	3.604	76,590	+0.00(+0.00%)
Jul 11, 2017	3.591	3.617	3.585	3.604	100,882	+0.01(+0.18%)
Jul 10, 2017	3.547	3.611	3.547	3.598	81,089	+0.06(+1.62%)
Jul 07, 2017	3.540	3.553	3.515	3.540	67,446	+0.01(+0.36%)
Jul 06, 2017	3.528	3.623	3.515	3.528	268,586	-0.01(-0.36%)
Jul 05, 2017	3.547	3.559	3.528	3.540	137,213	-0.01(-0.18%)