Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tcw Strategic (NY: TSI )

4.650 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 1.225 1.232 1.198 1.232 206,674 +0.00(+0.28%)
Jun 29, 2009 1.228 1.235 1.215 1.228 163,284 -0.00(-0.28%)
Jun 26, 2009 1.215 1.232 1.215 1.232 95,450 +0.00(+0.00%)
Jun 25, 2009 1.225 1.242 1.225 1.232 106,295 -0.01(-0.55%)
Jun 24, 2009 1.215 1.238 1.211 1.238 203,732 +0.01(+1.11%)
Jun 23, 2009 1.215 1.228 1.204 1.225 145,094 +0.00(+0.28%)
Jun 22, 2009 1.215 1.225 1.208 1.221 91,752 -0.01(-0.55%)
Jun 19, 2009 1.228 1.242 1.211 1.228 87,235 +0.00(+0.00%)
Jun 18, 2009 1.198 1.232 1.191 1.228 450,008 +0.03(+2.56%)
Jun 17, 2009 1.198 1.204 1.194 1.198 154,523 -0.00(-0.28%)
Jun 16, 2009 1.208 1.215 1.198 1.201 233,576 -0.01(-1.12%)
Jun 15, 2009 1.221 1.221 1.211 1.215 173,339 -0.03(-2.19%)
Jun 12, 2009 1.198 1.242 1.198 1.242 350,678 +0.03(+2.24%)
Jun 11, 2009 1.198 1.215 1.191 1.215 114,760 +0.01(+0.84%)
Jun 10, 2009 1.215 1.215 1.198 1.204 144,997 -0.02(-1.39%)
Jun 09, 2009 1.215 1.242 1.208 1.221 97,839 +0.01(+0.84%)
Jun 08, 2009 1.238 1.240 1.208 1.211 159,028 -0.04(-3.26%)
Jun 05, 2009 1.255 1.276 1.238 1.252 351,060 +0.01(+1.10%)
Jun 04, 2009 1.225 1.262 1.221 1.238 218,401 +0.01(+0.83%)
Jun 03, 2009 1.215 1.255 1.211 1.228 205,387 +0.00(+0.00%)
Jun 02, 2009 1.228 1.252 1.221 1.228 135,806 -0.01(-1.10%)
Jun 01, 2009 1.215 1.252 1.208 1.242 280,122 +0.03(+2.24%)
May 29, 2009 1.201 1.225 1.191 1.215 195,861 +0.01(+1.13%)
May 28, 2009 1.208 1.218 1.187 1.201 157,112 -0.01(-1.12%)
May 27, 2009 1.221 1.221 1.194 1.215 194,124 +0.00(+0.28%)
May 26, 2009 1.201 1.221 1.191 1.211 190,580 +0.01(+0.85%)
May 22, 2009 1.208 1.208 1.187 1.201 192,596 -0.01(-0.56%)
May 21, 2009 1.191 1.208 1.187 1.208 189,342 +0.02(+1.43%)
May 20, 2009 1.194 1.201 1.184 1.191 285,633 +0.01(+0.57%)
May 19, 2009 1.177 1.208 1.164 1.184 216,770 -0.00(-0.29%)
May 18, 2009 1.174 1.187 1.167 1.187 154,420 +0.02(+1.45%)
May 15, 2009 1.177 1.181 1.160 1.170 186,094 -0.01(-0.58%)
May 14, 2009 1.170 1.184 1.160 1.177 310,803 +0.01(+0.87%)
May 13, 2009 1.164 1.167 1.153 1.167 245,661 +0.00(+0.29%)
May 12, 2009 1.157 1.167 1.153 1.164 227,624 +0.00(+0.29%)
May 11, 2009 1.143 1.160 1.143 1.160 215,580 -0.01(-0.58%)
May 08, 2009 1.153 1.167 1.143 1.167 337,884 +0.01(+0.89%)
May 07, 2009 1.157 1.157 1.143 1.157 179,026 -0.00(-0.00%)
May 06, 2009 1.157 1.157 1.150 1.157 241,626 +0.01(+0.59%)
May 05, 2009 1.150 1.157 1.133 1.150 217,766 -0.02(-1.46%)
May 04, 2009 1.147 1.167 1.147 1.167 662,861 +0.02(+1.48%)
May 01, 2009 1.147 1.164 1.143 1.150 361,497 +0.00(+0.30%)
Apr 30, 2009 1.160 1.167 1.126 1.147 354,387 -0.00(-0.30%)
Apr 29, 2009 1.153 1.167 1.150 1.150 617,260 +0.00(+0.00%)
Apr 28, 2009 1.157 1.167 1.150 1.150 252,506 -0.01(-0.88%)
Apr 27, 2009 1.150 1.164 1.150 1.160 311,235 +0.01(+0.89%)
Apr 24, 2009 1.164 1.164 1.147 1.150 482,003 -0.01(-0.59%)
Apr 23, 2009 1.167 1.167 1.153 1.157 507,708 -0.01(-0.59%)
Apr 22, 2009 1.157 1.181 1.150 1.164 438,031 +0.00(+0.00%)
Apr 21, 2009 1.160 1.174 1.153 1.164 176,554 +0.00(+0.29%)
Apr 20, 2009 1.174 1.174 1.147 1.160 309,393 +0.00(+0.00%)
Apr 17, 2009 1.228 1.228 1.150 1.160 242,801 -0.02(-1.44%)
Apr 16, 2009 1.147 1.177 1.143 1.177 505,598 +0.02(+2.07%)
Apr 15, 2009 1.150 1.157 1.133 1.153 262,767 +0.01(+1.19%)
Apr 14, 2009 1.133 1.160 1.126 1.140 457,309 +0.00(+0.30%)
Apr 13, 2009 1.310 1.310 1.130 1.136 211,077 -0.01(-1.18%)
Apr 09, 2009 1.143 1.157 1.133 1.150 303,503 +0.01(+1.20%)
Apr 08, 2009 1.143 1.157 1.136 1.136 190,632 -0.01(-0.60%)
Apr 07, 2009 1.153 1.153 1.140 1.143 274,479 -0.01(-0.59%)
Apr 06, 2009 1.143 1.181 1.143 1.150 233,335 +0.00(+0.00%)
Apr 03, 2009 1.147 1.157 1.140 1.150 278,588 +0.01(+0.90%)
Apr 02, 2009 1.157 1.170 1.140 1.140 188,895 -0.01(-0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.