Tcw Strategic (NY: TSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	3.146	3.157	3.134	3.152	154,027	+0.01(+0.37%)
Apr 29, 2015	3.134	3.157	3.128	3.140	334,992	+0.01(+0.21%)
Apr 28, 2015	3.123	3.134	3.105	3.133	254,786	+0.02(+0.71%)
Apr 27, 2015	3.117	3.123	3.111	3.111	342,746	-0.01(-0.18%)
Apr 24, 2015	3.111	3.123	3.105	3.117	214,862	+0.00(+0.00%)
Apr 23, 2015	3.117	3.123	3.105	3.117	421,725	+0.01(+0.19%)
Apr 22, 2015	3.117	3.128	3.100	3.111	363,239	+0.00(+0.00%)
Apr 21, 2015	3.134	3.140	3.111	3.111	258,568	-0.03(-0.92%)
Apr 20, 2015	3.140	3.140	3.111	3.140	193,557	+0.01(+0.18%)
Apr 17, 2015	3.123	3.140	3.117	3.134	143,934	+0.01(+0.18%)
Apr 16, 2015	3.117	3.128	3.111	3.128	347,404	+0.02(+0.56%)
Apr 15, 2015	3.111	3.117	3.100	3.111	316,272	+0.01(+0.19%)
Apr 14, 2015	3.100	3.111	3.094	3.105	232,602	+0.01(+0.37%)
Apr 13, 2015	3.105	3.105	3.094	3.094	127,829	-0.00(-0.16%)
Apr 10, 2015	3.111	3.111	3.100	3.099	151,318	-0.01(-0.22%)
Apr 09, 2015	3.100	3.105	3.094	3.105	167,742	+0.01(+0.37%)
Apr 08, 2015	3.094	3.105	3.094	3.094	120,057	-0.01(-0.19%)
Apr 07, 2015	3.100	3.100	3.088	3.100	272,135	+0.01(+0.19%)
Apr 06, 2015	3.088	3.100	3.082	3.094	129,589	+0.00(+0.00%)
Apr 02, 2015	3.094	3.094	3.094	3.094	302,699	+0.00(+0.00%)
Apr 01, 2015	3.094	3.094	3.082	3.094	108,473	+0.01(+0.37%)
Mar 31, 2015	3.088	3.111	3.082	3.082	313,266	-0.01(-0.18%)
Mar 30, 2015	3.071	3.100	3.071	3.088	242,750	+0.01(+0.37%)
Mar 27, 2015	3.077	3.094	3.071	3.077	267,007	+0.00(+0.00%)
Mar 26, 2015	3.088	3.094	3.077	3.077	240,063	-0.02(-0.74%)
Mar 25, 2015	3.088	3.100	3.077	3.100	315,321	+0.00(+0.00%)
Mar 24, 2015	3.088	3.100	3.077	3.100	142,564	+0.02(+0.55%)
Mar 23, 2015	3.094	3.105	3.082	3.082	166,010	-0.02(-0.73%)
Mar 20, 2015	3.094	3.105	3.082	3.105	259,230	+0.02(+0.55%)
Mar 19, 2015	3.088	3.094	3.078	3.088	111,072	-0.01(-0.18%)
Mar 18, 2015	3.077	3.094	3.071	3.094	314,647	+0.02(+0.56%)
Mar 17, 2015	3.088	3.088	3.065	3.077	176,537	-0.01(-0.18%)
Mar 16, 2015	3.082	3.085	3.071	3.082	149,312	+0.00(+0.00%)
Mar 13, 2015	3.082	3.094	3.077	3.082	197,672	+0.01(+0.19%)
Mar 12, 2015	3.071	3.082	3.071	3.077	217,033	+0.00(+0.00%)
Mar 11, 2015	3.071	3.077	3.065	3.077	191,073	+0.01(+0.37%)
Mar 10, 2015	3.065	3.071	3.065	3.065	104,849	-0.01(-0.19%)
Mar 09, 2015	3.077	3.082	3.054	3.071	420,206	-0.01(-0.19%)
Mar 06, 2015	3.077	3.082	3.065	3.077	228,451	-0.01(-0.18%)
Mar 05, 2015	3.077	3.088	3.077	3.082	224,646	+0.00(+0.00%)
Mar 04, 2015	3.071	3.082	3.065	3.082	126,663	+0.01(+0.37%)
Mar 03, 2015	3.065	3.088	3.065	3.071	248,521	-0.01(-0.19%)
Mar 02, 2015	3.088	3.088	3.060	3.077	430,108	+0.01(+0.19%)
Feb 27, 2015	3.088	3.088	3.065	3.071	157,103	+0.01(+0.37%)
Feb 26, 2015	3.071	3.082	3.060	3.060	379,709	-0.01(-0.37%)
Feb 25, 2015	3.077	3.088	3.071	3.071	365,648	-0.01(-0.19%)
Feb 24, 2015	3.077	3.082	3.065	3.077	187,861	+0.01(+0.18%)
Feb 23, 2015	3.082	3.088	3.071	3.071	204,984	-0.01(-0.18%)
Feb 20, 2015	3.077	3.088	3.071	3.077	299,624	+0.00(+0.00%)
Feb 19, 2015	3.088	3.088	3.065	3.077	220,959	-0.00(-0.05%)
Feb 18, 2015	3.100	3.105	3.065	3.078	248,828	+0.01(+0.42%)
Feb 17, 2015	3.082	3.094	3.014	3.065	434,395	-0.03(-0.92%)
Feb 13, 2015	3.060	3.094	3.094	3.094	338,030	+0.03(+0.93%)
Feb 12, 2015	3.060	3.071	3.054	3.065	303,810	+0.00(+0.00%)
Feb 11, 2015	3.077	3.082	3.054	3.065	290,780	-0.01(-0.37%)
Feb 10, 2015	3.065	3.077	3.065	3.077	360,002	+0.01(+0.37%)
Feb 09, 2015	3.060	3.088	3.060	3.065	224,430	-0.01(-0.19%)
Feb 06, 2015	3.071	3.094	3.055	3.071	654,089	-0.01(-0.19%)
Feb 05, 2015	3.105	3.111	3.077	3.077	297,435	-0.03(-0.92%)
Feb 04, 2015	3.117	3.128	3.105	3.105	130,482	-0.02(-0.73%)
Feb 03, 2015	3.111	3.128	3.100	3.128	142,166	+0.03(+0.92%)