Tcw Strategic (NY: TSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	3.022	3.028	2.999	3.028	150,695	+0.01(+0.19%)
Aug 28, 2015	3.022	3.045	3.004	3.022	185,818	+0.00(+0.00%)
Aug 27, 2015	3.028	3.034	2.999	3.022	273,818	+0.01(+0.17%)
Aug 26, 2015	3.045	3.051	3.010	3.017	267,795	-0.01(-0.17%)
Aug 25, 2015	3.034	3.045	3.004	3.022	251,668	-0.03(-0.95%)
Aug 24, 2015	3.045	3.086	2.999	3.051	414,225	-0.02(-0.57%)
Aug 21, 2015	3.045	3.074	3.045	3.068	146,027	+0.01(+0.38%)
Aug 20, 2015	3.074	3.080	2.999	3.057	392,945	-0.03(-1.13%)
Aug 19, 2015	3.068	3.098	3.068	3.092	135,568	-0.01(-0.38%)
Aug 18, 2015	3.057	3.103	3.057	3.103	253,851	+0.03(+1.14%)
Aug 17, 2015	3.068	3.080	3.064	3.068	101,889	+0.00(+0.00%)
Aug 14, 2015	3.057	3.074	3.057	3.068	170,417	+0.01(+0.19%)
Aug 13, 2015	3.068	3.074	3.057	3.063	103,093	+0.01(+0.19%)
Aug 12, 2015	3.045	3.074	3.045	3.057	128,902	-0.01(-0.38%)
Aug 11, 2015	3.074	3.080	3.068	3.068	78,810	-0.01(-0.19%)
Aug 10, 2015	3.057	3.086	3.057	3.074	171,515	+0.02(+0.57%)
Aug 07, 2015	3.057	3.078	3.057	3.057	100,931	-0.01(-0.19%)
Aug 06, 2015	3.080	3.080	3.051	3.063	82,963	-0.02(-0.75%)
Aug 05, 2015	3.051	3.086	3.051	3.086	73,762	+0.05(+1.53%)
Aug 04, 2015	3.068	3.086	3.039	3.039	62,422	-0.03(-1.10%)
Aug 03, 2015	3.063	3.074	3.057	3.073	73,281	+0.01(+0.34%)
Jul 31, 2015	3.045	3.068	3.045	3.063	159,271	+0.02(+0.57%)
Jul 30, 2015	3.051	3.068	3.034	3.045	89,027	-0.02(-0.76%)
Jul 29, 2015	3.057	3.068	3.045	3.068	146,671	+0.03(+1.15%)
Jul 28, 2015	3.057	3.068	3.034	3.034	68,438	-0.04(-1.17%)
Jul 27, 2015	3.051	3.080	3.039	3.069	126,511	+0.01(+0.41%)
Jul 24, 2015	3.080	3.080	3.024	3.057	209,629	-0.02(-0.76%)
Jul 23, 2015	3.068	3.086	3.057	3.080	151,896	+0.01(+0.19%)
Jul 22, 2015	3.057	3.074	3.039	3.074	104,816	+0.02(+0.57%)
Jul 21, 2015	3.045	3.063	3.034	3.057	220,616	+0.01(+0.19%)
Jul 20, 2015	3.057	3.063	3.039	3.051	149,864	+0.00(+0.00%)
Jul 17, 2015	3.057	3.068	3.039	3.051	167,714	-0.01(-0.38%)
Jul 16, 2015	3.063	3.068	3.056	3.063	114,874	+0.01(+0.19%)
Jul 15, 2015	3.045	3.057	3.045	3.057	134,048	+0.02(+0.57%)
Jul 14, 2015	3.051	3.063	3.039	3.039	101,496	-0.02(-0.76%)
Jul 13, 2015	3.057	3.074	3.057	3.063	156,274	+0.01(+0.19%)
Jul 10, 2015	3.063	3.080	3.022	3.057	237,136	+0.03(+1.16%)
Jul 09, 2015	3.010	3.028	2.999	3.022	256,587	+0.03(+0.97%)
Jul 08, 2015	3.016	3.022	2.993	2.993	300,859	-0.02(-0.77%)
Jul 07, 2015	3.016	3.022	2.999	3.016	707,328	+0.02(+0.78%)
Jul 06, 2015	2.969	3.016	2.969	2.993	241,193	+0.00(+0.00%)
Jul 02, 2015	2.999	2.993	2.993	2.993	237,184	+0.01(+0.19%)
Jul 01, 2015	3.022	3.034	2.987	2.987	294,820	-0.01(-0.39%)
Jun 30, 2015	3.004	3.039	2.999	2.999	746,129	-0.01(-0.37%)
Jun 29, 2015	3.045	3.048	2.999	3.010	437,416	-0.02(-0.79%)
Jun 26, 2015	3.086	3.086	3.028	3.034	266,897	-0.03(-0.84%)
Jun 25, 2015	3.094	3.104	3.054	3.059	246,561	-0.05(-1.48%)
Jun 24, 2015	3.105	3.105	3.094	3.105	84,648	+0.01(+0.37%)
Jun 23, 2015	3.105	3.105	3.094	3.094	104,620	-0.01(-0.37%)
Jun 22, 2015	3.100	3.105	3.100	3.105	46,421	+0.01(+0.19%)
Jun 19, 2015	3.088	3.100	3.082	3.100	65,762	+0.02(+0.54%)
Jun 18, 2015	3.082	3.088	3.077	3.083	108,530	+0.01(+0.17%)
Jun 17, 2015	3.082	3.082	3.071	3.078	92,014	+0.00(+0.04%)
Jun 16, 2015	3.077	3.088	3.071	3.077	180,741	+0.00(+0.00%)
Jun 15, 2015	3.059	3.082	3.059	3.077	222,676	+0.02(+0.57%)
Jun 12, 2015	3.054	3.077	3.054	3.059	191,467	-0.03(-0.93%)
Jun 11, 2015	3.071	3.091	3.071	3.088	126,833	+0.02(+0.56%)
Jun 10, 2015	3.100	3.105	3.065	3.071	219,392	-0.02(-0.65%)
Jun 09, 2015	3.105	3.105	3.071	3.091	390,164	-0.01(-0.34%)
Jun 08, 2015	3.094	3.111	3.094	3.102	144,243	+0.00(+0.06%)
Jun 05, 2015	3.123	3.130	3.100	3.100	116,013	-0.02(-0.55%)
Jun 04, 2015	3.140	3.140	3.105	3.117	154,019	-0.02(-0.73%)
Jun 03, 2015	3.123	3.146	3.112	3.140	126,361	+0.01(+0.37%)
Jun 02, 2015	3.117	3.128	3.115	3.128	44,224	+0.01(+0.39%)