Tcw Strategic (NY: TSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 03, 2023	4.330	4.404	4.330	4.367	155,442	+0.03(+0.64%)
Mar 31, 2023	4.376	4.403	4.339	4.339	380,039	-0.04(-0.85%)
Mar 30, 2023	4.414	4.414	4.367	4.376	98,996	+0.00(+0.00%)
Mar 29, 2023	4.404	4.404	4.344	4.376	135,384	-0.03(-0.62%)
Mar 28, 2023	4.422	4.422	4.367	4.404	73,972	-0.01(-0.21%)
Mar 27, 2023	4.404	4.441	4.376	4.413	220,472	+0.01(+0.21%)
Mar 24, 2023	4.523	4.541	4.376	4.404	342,742	-0.11(-2.43%)
Mar 23, 2023	4.550	4.569	4.505	4.514	56,938	-0.04(-0.80%)
Mar 22, 2023	4.560	4.569	4.537	4.550	48,735	+0.03(+0.61%)
Mar 21, 2023	4.550	4.578	4.505	4.523	109,102	-0.02(-0.40%)
Mar 20, 2023	4.587	4.587	4.505	4.541	129,919	-0.02(-0.40%)
Mar 17, 2023	4.587	4.587	4.532	4.560	85,591	-0.03(-0.60%)
Mar 16, 2023	4.550	4.587	4.514	4.587	87,912	+0.04(+0.80%)
Mar 15, 2023	4.514	4.569	4.510	4.550	78,706	+0.03(+0.61%)
Mar 14, 2023	4.486	4.550	4.450	4.523	82,890	+0.08(+1.86%)
Mar 13, 2023	4.477	4.488	4.431	4.441	95,562	-0.06(-1.42%)
Mar 10, 2023	4.441	4.505	4.441	4.505	138,732	+0.05(+1.03%)
Mar 09, 2023	4.514	4.514	4.441	4.459	69,098	-0.05(-1.02%)
Mar 08, 2023	4.550	4.550	4.495	4.505	114,218	-0.03(-0.61%)
Mar 07, 2023	4.550	4.596	4.495	4.532	104,086	+0.00(+0.00%)
Mar 06, 2023	4.560	4.576	4.518	4.532	99,393	-0.02(-0.40%)
Mar 03, 2023	4.560	4.578	4.532	4.550	182,351	+0.02(+0.40%)
Mar 02, 2023	4.532	4.541	4.514	4.532	151,722	-0.00(-0.10%)
Mar 01, 2023	4.550	4.550	4.532	4.537	75,220	-0.01(-0.30%)
Feb 28, 2023	4.560	4.561	4.532	4.550	213,598	+0.00(+0.00%)
Feb 27, 2023	4.550	4.550	4.532	4.550	125,305	+0.00(+0.00%)
Feb 24, 2023	4.560	4.560	4.523	4.550	218,629	-0.01(-0.20%)
Feb 23, 2023	4.569	4.569	4.532	4.560	89,818	+0.00(+0.00%)
Feb 22, 2023	4.560	4.569	4.523	4.560	295,147	+0.00(+0.00%)
Feb 21, 2023	4.569	4.576	4.514	4.560	214,862	+0.00(+0.00%)
Feb 17, 2023	4.578	4.596	4.550	4.560	188,450	-0.02(-0.40%)
Feb 16, 2023	4.624	4.624	4.541	4.578	214,224	-0.03(-0.60%)
Feb 15, 2023	4.605	4.614	4.596	4.605	107,541	+0.00(+0.00%)
Feb 14, 2023	4.605	4.633	4.578	4.605	180,669	+0.00(+0.00%)
Feb 13, 2023	4.605	4.614	4.578	4.605	154,738	+0.02(+0.40%)
Feb 10, 2023	4.605	4.614	4.541	4.587	150,026	-0.02(-0.40%)
Feb 09, 2023	4.633	4.633	4.541	4.605	312,848	+0.03(+0.60%)
Feb 08, 2023	4.587	4.587	4.541	4.578	496,903	+0.01(+0.20%)
Feb 07, 2023	4.605	4.614	4.532	4.569	388,695	-0.02(-0.40%)
Feb 06, 2023	4.587	4.614	4.541	4.587	252,153	+0.00(+0.00%)
Feb 03, 2023	4.578	4.624	4.514	4.587	264,414	+0.00(+0.00%)
Feb 02, 2023	4.532	4.633	4.532	4.587	297,807	+0.05(+1.21%)