Tcw Strategic (NY: TSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	3.039	3.039	3.023	3.023	132,763	+0.00(+0.00%)
Apr 29, 2014	3.045	3.050	3.006	3.023	182,728	-0.02(-0.54%)
Apr 28, 2014	3.017	3.056	3.012	3.039	201,705	+0.03(+1.10%)
Apr 25, 2014	3.006	3.012	3.001	3.006	155,162	-0.01(-0.37%)
Apr 24, 2014	3.017	3.017	3.006	3.017	116,254	+0.01(+0.18%)
Apr 23, 2014	3.006	3.017	3.001	3.012	173,124	+0.01(+0.18%)
Apr 22, 2014	2.990	3.006	2.990	3.006	163,360	+0.01(+0.37%)
Apr 21, 2014	3.012	3.012	2.995	2.995	114,454	-0.01(-0.37%)
Apr 17, 2014	3.006	3.006	3.006	3.006	77,412	+0.01(+0.18%)
Apr 16, 2014	2.990	3.006	2.990	3.001	141,998	+0.01(+0.37%)
Apr 15, 2014	3.006	3.006	2.990	2.990	230,042	-0.01(-0.18%)
Apr 14, 2014	3.012	3.012	2.990	2.995	118,220	-0.01(-0.37%)
Apr 11, 2014	3.017	3.017	3.001	3.006	100,014	-0.01(-0.18%)
Apr 10, 2014	3.017	3.017	3.006	3.012	128,749	+0.01(+0.18%)
Apr 09, 2014	3.012	3.017	3.006	3.006	136,362	+0.01(+0.18%)
Apr 08, 2014	3.001	3.017	2.990	3.001	180,070	+0.01(+0.18%)
Apr 07, 2014	3.006	3.012	2.990	2.995	106,473	-0.01(-0.18%)
Apr 04, 2014	3.012	3.017	2.990	3.001	79,399	+0.01(+0.18%)
Apr 03, 2014	3.017	3.017	2.990	2.995	104,057	-0.03(-0.91%)
Apr 02, 2014	3.012	3.028	3.001	3.023	322,911	+0.03(+1.11%)
Apr 01, 2014	3.012	3.028	2.979	2.990	203,555	-0.02(-0.73%)
Mar 31, 2014	3.001	3.050	2.995	3.012	1,071,808	+0.01(+0.37%)
Mar 28, 2014	2.984	3.006	2.974	3.001	221,947	+0.02(+0.55%)
Mar 27, 2014	2.990	2.990	2.979	2.984	239,813	+0.01(+0.42%)
Mar 26, 2014	2.961	2.982	2.961	2.972	268,166	+0.01(+0.37%)
Mar 25, 2014	2.972	2.972	2.955	2.961	174,865	+0.01(+0.18%)
Mar 24, 2014	2.961	2.961	2.950	2.955	98,205	+0.01(+0.18%)
Mar 21, 2014	2.939	2.961	2.939	2.950	147,842	+0.01(+0.37%)
Mar 20, 2014	2.950	2.950	2.933	2.939	437,830	+0.01(+0.19%)
Mar 19, 2014	2.944	2.947	2.923	2.933	397,855	+0.01(+0.19%)
Mar 18, 2014	2.928	2.939	2.919	2.928	237,683	+0.01(+0.19%)
Mar 17, 2014	2.923	2.928	2.912	2.923	780,185	-0.02(-0.56%)
Mar 14, 2014	2.933	2.955	2.933	2.939	180,506	+0.00(+0.00%)
Mar 13, 2014	2.950	2.966	2.939	2.939	432,926	-0.02(-0.74%)
Mar 12, 2014	2.944	2.972	2.923	2.961	409,008	+0.01(+0.37%)
Mar 11, 2014	2.955	2.955	2.933	2.950	129,522	+0.01(+0.19%)
Mar 10, 2014	2.912	2.961	2.906	2.944	475,470	+0.03(+0.93%)
Mar 07, 2014	2.955	2.955	2.906	2.917	977,146	-0.05(-1.65%)
Mar 06, 2014	2.993	2.993	2.955	2.966	367,895	-0.03(-0.91%)
Mar 05, 2014	2.988	2.993	2.961	2.993	203,294	+0.01(+0.18%)
Mar 04, 2014	2.977	2.993	2.955	2.988	427,053	+0.02(+0.73%)
Mar 03, 2014	2.955	2.966	2.939	2.966	147,610	+0.01(+0.37%)
Feb 28, 2014	2.972	2.982	2.928	2.955	252,127	-0.02(-0.55%)
Feb 27, 2014	2.982	2.988	2.972	2.972	86,065	-0.01(-0.18%)
Feb 26, 2014	2.977	3.004	2.966	2.977	218,998	+0.00(+0.00%)
Feb 25, 2014	2.982	2.982	2.966	2.977	124,982	+0.01(+0.18%)
Feb 24, 2014	2.999	2.999	2.966	2.972	158,640	-0.03(-0.91%)
Feb 21, 2014	2.977	3.004	2.966	2.999	158,168	+0.03(+1.10%)
Feb 20, 2014	2.982	2.988	2.966	2.966	60,947	-0.03(-0.91%)
Feb 19, 2014	2.988	2.996	2.966	2.993	123,441	+0.01(+0.37%)
Feb 18, 2014	2.999	3.004	2.982	2.982	202,733	-0.01(-0.45%)
Feb 14, 2014	2.988	2.996	2.996	2.996	151,405	+0.00(+0.09%)
Feb 13, 2014	2.972	2.993	2.961	2.993	117,803	+0.02(+0.73%)
Feb 12, 2014	2.977	2.982	2.961	2.972	110,329	+0.01(+0.18%)
Feb 11, 2014	2.961	2.972	2.955	2.966	112,635	+0.01(+0.18%)
Feb 10, 2014	2.955	2.961	2.944	2.961	199,000	+0.01(+0.18%)
Feb 07, 2014	2.961	2.961	2.944	2.955	165,784	+0.00(+0.00%)
Feb 06, 2014	2.955	2.955	2.928	2.955	189,750	+0.01(+0.18%)
Feb 05, 2014	2.928	2.950	2.928	2.950	129,857	+0.02(+0.74%)
Feb 04, 2014	2.923	2.955	2.912	2.928	265,109	+0.00(+0.00%)