Tcw Strategic (NY: TSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		3.754	3.754	3.754	0	-0.01(-0.36%)
Aug 30, 2018	3.754	3.788	3.754	3.767	40,835	+0.01(+0.18%)
Aug 29, 2018	3.795	3.808	3.747	3.761	82,871	-0.03(-0.72%)
Aug 28, 2018	3.788	3.801	3.774	3.788	64,306	+0.02(+0.54%)
Aug 27, 2018	3.795	3.815	3.767	3.767	76,088	-0.03(-0.89%)
Aug 24, 2018	3.795	3.801	3.767	3.801	132,969	+0.01(+0.36%)
Aug 23, 2018	3.774	3.788	3.761	3.788	112,793	+0.01(+0.36%)
Aug 22, 2018	3.740	3.774	3.734	3.774	88,743	+0.03(+0.72%)
Aug 21, 2018	3.740	3.754	3.740	3.747	69,171	+0.00(+0.00%)
Aug 20, 2018	3.747	3.747	3.734	3.747	45,987	+0.01(+0.18%)
Aug 17, 2018	3.740	3.747	3.727	3.740	47,668	+0.00(+0.05%)
Aug 16, 2018	3.727	3.739	3.706	3.739	67,858	+0.01(+0.32%)
Aug 15, 2018	3.720	3.734	3.720	3.727	31,159	+0.00(+0.00%)
Aug 14, 2018	3.720	3.753	3.720	3.727	93,696	+0.01(+0.18%)
Aug 13, 2018	3.747	3.761	3.720	3.720	88,550	-0.02(-0.54%)
Aug 10, 2018	3.754	3.774	3.740	3.740	42,207	-0.02(-0.54%)
Aug 09, 2018	3.781	3.795	3.761	3.761	60,621	-0.02(-0.54%)
Aug 08, 2018	3.788	3.795	3.761	3.781	124,897	-0.01(-0.18%)
Aug 07, 2018	3.747	3.788	3.738	3.788	39,619	+0.05(+1.27%)
Aug 06, 2018	3.734	3.740	3.727	3.740	57,589	+0.02(+0.55%)
Aug 03, 2018	3.713	3.734	3.713	3.720	39,994	+0.00(+0.12%)
Aug 02, 2018	3.754	3.774	3.706	3.715	180,324	-0.04(-1.03%)
Aug 01, 2018	3.740	3.754	3.721	3.754	42,389	+0.02(+0.54%)
Jul 31, 2018	3.727	3.734	3.713	3.734	49,691	+0.02(+0.55%)
Jul 30, 2018	3.740	3.761	3.706	3.713	99,599	-0.02(-0.54%)
Jul 27, 2018	3.754	3.761	3.727	3.734	42,207	-0.01(-0.36%)
Jul 26, 2018	3.734	3.754	3.734	3.747	38,671	+0.02(+0.55%)
Jul 25, 2018	3.747	3.761	3.727	3.727	50,638	-0.02(-0.54%)
Jul 24, 2018	3.740	3.747	3.727	3.747	36,148	+0.01(+0.36%)
Jul 23, 2018	3.740	3.754	3.727	3.734	63,230	+0.00(+0.00%)
Jul 20, 2018	3.754	3.761	3.734	3.734	97,700	-0.03(-0.90%)
Jul 19, 2018	3.761	3.767	3.755	3.767	48,162	+0.01(+0.36%)
Jul 18, 2018	3.767	3.774	3.747	3.754	39,790	-0.01(-0.18%)
Jul 17, 2018	3.754	3.761	3.747	3.761	88,479	-0.01(-0.36%)
Jul 16, 2018	3.774	3.781	3.761	3.774	122,980	+0.02(+0.54%)
Jul 13, 2018	3.767	3.781	3.754	3.754	152,895	-0.01(-0.18%)
Jul 12, 2018	3.747	3.774	3.747	3.761	91,162	+0.01(+0.36%)
Jul 11, 2018	3.720	3.761	3.706	3.747	182,673	+0.03(+0.73%)
Jul 10, 2018	3.700	3.720	3.700	3.720	73,648	+0.03(+0.73%)
Jul 09, 2018	3.700	3.713	3.686	3.693	81,088	-0.01(-0.37%)
Jul 06, 2018	3.693	3.706	3.693	3.706	60,392	+0.03(+0.92%)
Jul 05, 2018	3.686	3.713	3.673	3.673	76,493	-0.03(-0.91%)
Jul 03, 2018		3.706	3.706	3.706	0	+0.05(+1.30%)
Jul 02, 2018	3.693	3.706	3.659	3.659	73,161	-0.06(-1.64%)
Jun 29, 2018	3.706	3.720	3.693	3.720	90,891	+0.02(+0.55%)
Jun 28, 2018	3.700	3.706	3.680	3.700	58,014	-0.00(-0.00%)
Jun 27, 2018	3.686	3.700	3.680	3.700	149,101	+0.03(+0.73%)
Jun 26, 2018	3.673	3.693	3.660	3.673	90,128	+0.00(+0.00%)
Jun 25, 2018	3.673	3.680	3.653	3.673	172,267	+0.00(+0.00%)
Jun 22, 2018	3.673	3.680	3.653	3.673	213,211	+0.00(+0.00%)
Jun 21, 2018	3.653	3.680	3.647	3.673	115,803	+0.03(+0.73%)
Jun 20, 2018	3.653	3.660	3.645	3.646	86,144	-0.01(-0.37%)
Jun 19, 2018	3.626	3.660	3.626	3.660	102,429	+0.03(+0.74%)
Jun 18, 2018	3.646	3.653	3.620	3.633	155,884	-0.03(-0.73%)
Jun 15, 2018		3.680	3.646	3.660	56,819	+0.01(+0.37%)
Jun 14, 2018	3.633	3.646	3.633	3.646	80,019	+0.01(+0.31%)
Jun 13, 2018	3.633	3.640	3.620	3.635	75,215	+0.00(+0.06%)
Jun 12, 2018	3.633	3.633	3.620	3.633	56,632	+0.01(+0.18%)
Jun 11, 2018	3.620	3.626	3.613	3.626	104,590	+0.01(+0.18%)
Jun 08, 2018	3.620	3.632	3.620	3.620	72,668	+0.00(+0.00%)
Jun 07, 2018	3.626	3.640	3.620	3.620	86,721	-0.01(-0.37%)
Jun 06, 2018			3.620	3.633	168,379	-0.01(-0.32%)
Jun 05, 2018	3.626	3.646	3.626	3.645	71,514	+0.02(+0.51%)
Jun 04, 2018	3.620	3.646	3.620	3.626	187,309	+0.01(+0.18%)