Tcw Strategic (NY: TSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	4.289	4.352	4.289	4.305	330,713	+0.00(+0.00%)
Jun 29, 2020	4.328	4.336	4.281	4.305	146,991	+0.02(+0.38%)
Jun 26, 2020	4.343	4.343	4.273	4.288	97,747	-0.02(-0.54%)
Jun 25, 2020	4.381	4.401	4.281	4.312	301,111	-0.08(-1.77%)
Jun 24, 2020	4.358	4.436	4.358	4.389	131,395	+0.02(+0.53%)
Jun 23, 2020	4.405	4.405	4.343	4.366	135,473	+0.00(+0.00%)
Jun 22, 2020	4.381	4.405	4.366	4.366	59,322	+0.00(+0.00%)
Jun 19, 2020	4.436	4.467	4.350	4.366	99,681	-0.02(-0.53%)
Jun 18, 2020	4.443	4.463	4.381	4.389	67,698	-0.05(-1.22%)
Jun 17, 2020	4.420	4.443	4.420	4.443	42,051	+0.05(+1.24%)
Jun 16, 2020	4.451	4.451	4.389	4.389	104,671	-0.05(-1.05%)
Jun 15, 2020	4.443	4.459	4.412	4.436	73,966	-0.02(-0.52%)
Jun 12, 2020	4.459	4.482	4.420	4.459	96,715	+0.02(+0.52%)
Jun 11, 2020	4.443	4.482	4.420	4.436	103,846	-0.04(-0.87%)
Jun 10, 2020	4.474	4.513	4.451	4.474	75,563	+0.01(+0.17%)
Jun 09, 2020	4.513	4.513	4.443	4.467	81,585	-0.05(-1.20%)
Jun 08, 2020	4.459	4.521	4.443	4.521	110,560	+0.06(+1.39%)
Jun 05, 2020	4.436	4.498	4.397	4.459	129,856	+0.01(+0.17%)
Jun 04, 2020	4.420	4.451	4.389	4.451	80,186	+0.05(+1.23%)
Jun 03, 2020	4.428	4.428	4.397	4.397	113,670	-0.04(-0.87%)
Jun 02, 2020	4.428	4.459	4.420	4.435	119,878	+0.02(+0.52%)
Jun 01, 2020	4.366	4.420	4.358	4.412	73,587	+0.06(+1.43%)
May 29, 2020	4.389	4.389	4.335	4.350	95,554	-0.03(-0.71%)
May 28, 2020	4.358	4.389	4.350	4.381	122,711	+0.01(+0.18%)
May 27, 2020	4.304	4.389	4.220	4.374	282,369	+0.07(+1.62%)
May 26, 2020	4.234	4.312	4.226	4.304	130,844	+0.09(+2.21%)
May 22, 2020	4.242	4.250	4.172	4.211	174,087	-0.02(-0.37%)
May 21, 2020	4.203	4.250	4.195	4.226	131,320	+0.03(+0.74%)
May 20, 2020	4.195	4.211	4.188	4.195	61,797	+0.01(+0.19%)
May 19, 2020	4.172	4.193	4.133	4.188	122,991	+0.02(+0.56%)
May 18, 2020	4.242	4.265	4.157	4.164	298,492	-0.03(-0.74%)
May 15, 2020	4.304	4.304	4.195	4.195	124,311	-0.09(-1.99%)
May 14, 2020	4.288	4.319	4.261	4.281	96,861	-0.05(-1.08%)
May 13, 2020	4.327	4.350	4.319	4.327	108,402	-0.03(-0.71%)
May 12, 2020	4.327	4.358	4.327	4.358	85,482	+0.02(+0.54%)
May 11, 2020	4.350	4.350	4.319	4.335	88,759	-0.02(-0.36%)
May 08, 2020	4.374	4.374	4.327	4.350	95,297	-0.02(-0.53%)
May 07, 2020	4.366	4.374	4.358	4.374	89,940	+0.02(+0.53%)
May 06, 2020	4.327	4.366	4.319	4.350	117,088	+0.02(+0.54%)
May 05, 2020	4.304	4.327	4.273	4.327	122,351	+0.05(+1.09%)
May 04, 2020	4.203	4.304	4.180	4.281	109,434	+0.07(+1.66%)
May 01, 2020	4.219	4.226	4.195	4.211	141,849	-0.03(-0.73%)
Apr 30, 2020	4.211	4.242	4.195	4.242	195,411	+0.01(+0.18%)
Apr 29, 2020	4.188	4.250	4.160	4.234	291,402	+0.05(+1.30%)
Apr 28, 2020	4.195	4.195	4.172	4.180	122,084	+0.00(+0.00%)
Apr 27, 2020	4.211	4.211	4.180	4.180	81,275	-0.04(-0.92%)
Apr 24, 2020	4.226	4.242	4.172	4.219	325,866	+0.01(+0.18%)
Apr 23, 2020	4.195	4.242	4.172	4.211	153,865	+0.03(+0.74%)
Apr 22, 2020	4.149	4.188	4.105	4.180	55,468	+0.05(+1.32%)
Apr 21, 2020	4.110	4.151	4.071	4.125	150,421	-0.02(-0.37%)
Apr 20, 2020	4.157	4.242	4.125	4.141	118,156	-0.03(-0.74%)
Apr 17, 2020	4.211	4.265	4.164	4.172	170,606	+0.00(+0.00%)
Apr 16, 2020	4.219	4.273	4.094	4.172	183,373	-0.05(-1.28%)
Apr 15, 2020	4.149	4.244	4.126	4.226	203,936	+0.01(+0.18%)
Apr 14, 2020	4.281	4.327	4.195	4.219	255,080	-0.05(-1.09%)
Apr 13, 2020	4.312	4.312	4.157	4.265	314,781	+0.05(+1.29%)
Apr 09, 2020	4.094	4.257	4.061	4.211	196,010	+0.13(+3.23%)
Apr 08, 2020	4.017	4.079	4.001	4.079	171,725	+0.09(+2.14%)
Apr 07, 2020	3.839	3.994	3.839	3.994	353,590	+0.23(+6.19%)
Apr 06, 2020	3.466	3.769	3.466	3.761	312,815	+0.31(+8.99%)
Apr 03, 2020	3.621	3.667	3.407	3.451	466,942	-0.16(-4.30%)
Apr 02, 2020	3.862	3.862	3.606	3.606	365,302	-0.22(-5.87%)