Tcw Strategic (NY: TSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	4.302	4.349	4.302	4.349	146,411	+0.04(+0.87%)
Jun 29, 2023	4.330	4.347	4.302	4.311	84,923	-0.02(-0.43%)
Jun 28, 2023	4.321	4.339	4.312	4.330	135,000	+0.01(+0.21%)
Jun 27, 2023	4.321	4.330	4.312	4.321	64,324	+0.01(+0.22%)
Jun 26, 2023	4.312	4.321	4.312	4.312	38,492	+0.00(+0.00%)
Jun 23, 2023	4.321	4.330	4.312	4.312	60,495	-0.01(-0.21%)
Jun 22, 2023	4.321	4.339	4.312	4.321	120,692	-0.01(-0.21%)
Jun 21, 2023	4.321	4.330	4.312	4.330	256,669	+0.00(+0.00%)
Jun 20, 2023	4.312	4.339	4.312	4.330	88,505	+0.02(+0.43%)
Jun 16, 2023	4.330	4.330	4.312	4.312	69,279	-0.03(-0.64%)
Jun 15, 2023	4.330	4.339	4.321	4.339	95,763	+0.00(+0.00%)
Jun 14, 2023	4.330	4.358	4.312	4.339	270,238	+0.01(+0.21%)
Jun 13, 2023	4.339	4.349	4.330	4.330	130,146	-0.02(-0.43%)
Jun 12, 2023	4.349	4.375	4.349	4.349	95,735	-0.02(-0.42%)
Jun 09, 2023	4.339	4.367	4.339	4.367	66,897	+0.01(+0.21%)
Jun 08, 2023	4.330	4.367	4.330	4.358	31,189	+0.01(+0.21%)
Jun 07, 2023	4.330	4.349	4.330	4.349	49,330	+0.00(+0.00%)
Jun 06, 2023	4.339	4.349	4.330	4.349	43,273	+0.02(+0.43%)
Jun 05, 2023	4.330	4.349	4.330	4.330	87,053	-0.03(-0.64%)
Jun 02, 2023	4.330	4.367	4.330	4.358	39,386	+0.01(+0.21%)
Jun 01, 2023	4.302	4.367	4.302	4.349	80,858	+0.02(+0.43%)
May 31, 2023	4.330	4.339	4.302	4.330	144,918	-0.02(-0.43%)
May 30, 2023	4.339	4.349	4.312	4.349	42,154	+0.03(+0.64%)
May 26, 2023	4.312	4.330	4.302	4.321	40,520	-0.01(-0.21%)
May 25, 2023	4.321	4.330	4.302	4.330	74,567	-0.01(-0.21%)
May 24, 2023	4.321	4.339	4.302	4.339	187,349	+0.00(+0.00%)
May 23, 2023	4.321	4.349	4.321	4.339	54,505	+0.00(+0.00%)
May 22, 2023	4.339	4.339	4.330	4.339	78,473	+0.01(+0.21%)
May 19, 2023	4.330	4.339	4.321	4.330	116,633	+0.00(+0.00%)
May 18, 2023	4.312	4.338	4.312	4.330	120,163	+0.00(+0.00%)
May 17, 2023	4.321	4.330	4.312	4.330	85,263	+0.02(+0.43%)
May 16, 2023	4.312	4.339	4.312	4.312	180,874	-0.01(-0.21%)
May 15, 2023	4.321	4.330	4.321	4.321	66,653	-0.01(-0.21%)
May 12, 2023	4.330	4.349	4.330	4.330	99,479	-0.01(-0.21%)
May 11, 2023	4.321	4.348	4.321	4.339	155,683	+0.02(+0.43%)
May 10, 2023	4.339	4.344	4.321	4.321	113,193	-0.02(-0.43%)
May 09, 2023	4.330	4.339	4.330	4.339	25,543	+0.01(+0.21%)
May 08, 2023	4.330	4.349	4.330	4.330	41,574	-0.01(-0.21%)
May 05, 2023	4.321	4.349	4.321	4.339	49,069	+0.00(+0.00%)
May 04, 2023	4.339	4.339	4.321	4.339	91,546	+0.02(+0.43%)
May 03, 2023	4.339	4.339	4.312	4.321	160,348	+0.00(+0.00%)
May 02, 2023	4.330	4.339	4.312	4.321	120,773	-0.02(-0.43%)
May 01, 2023	4.339	4.349	4.330	4.339	98,037	-0.01(-0.21%)
Apr 28, 2023	4.339	4.349	4.321	4.349	154,554	-0.01(-0.21%)
Apr 27, 2023	4.358	4.367	4.339	4.358	94,476	-0.01(-0.21%)
Apr 26, 2023	4.367	4.376	4.344	4.367	148,240	-0.01(-0.21%)
Apr 25, 2023	4.367	4.377	4.358	4.376	36,272	+0.01(+0.21%)
Apr 24, 2023	4.386	4.386	4.358	4.367	70,743	+0.00(+0.00%)
Apr 21, 2023	4.367	4.395	4.358	4.367	129,330	-0.02(-0.42%)
Apr 20, 2023	4.367	4.386	4.359	4.386	100,731	+0.01(+0.21%)
Apr 19, 2023	4.376	4.386	4.358	4.376	84,741	-0.01(-0.21%)
Apr 18, 2023	4.386	4.386	4.349	4.386	135,242	+0.01(+0.21%)
Apr 17, 2023	4.386	4.404	4.339	4.376	206,932	+0.00(+0.00%)
Apr 14, 2023	4.395	4.404	4.358	4.376	134,783	+0.01(+0.21%)
Apr 13, 2023	4.395	4.395	4.358	4.367	206,986	-0.02(-0.42%)
Apr 12, 2023	4.414	4.423	4.376	4.386	135,237	+0.00(+0.00%)
Apr 11, 2023	4.376	4.414	4.376	4.386	222,420	+0.01(+0.21%)
Apr 10, 2023	4.349	4.376	4.349	4.376	71,756	+0.01(+0.21%)
Apr 06, 2023	4.349	4.386	4.339	4.367	114,554	+0.01(+0.21%)
Apr 05, 2023	4.386	4.395	4.349	4.358	63,599	-0.02(-0.42%)
Apr 04, 2023	4.367	4.395	4.339	4.376	220,734	+0.01(+0.21%)