Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tcw Strategic (NY: TSI )

4.660 -0.020 (-0.43%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 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 (%)
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%)
Apr 01, 2009 1.147 1.164 1.140 1.147 143,601 -0.02(-1.75%)
Mar 31, 2009 1.143 1.167 1.133 1.167 207,250 +0.03(+3.00%)
Mar 30, 2009 1.130 1.143 1.130 1.133 276,713 -0.04(-3.76%)
Mar 26, 2009 1.187 1.187 1.153 1.177 264,307 +0.03(+2.37%)
Mar 25, 2009 1.160 1.181 1.150 1.150 313,199 -0.01(-0.59%)
Mar 24, 2009 1.174 1.174 1.157 1.157 254,496 -0.02(-1.45%)
Mar 23, 2009 1.153 1.177 1.150 1.174 475,372 +0.02(+2.07%)
Mar 20, 2009 1.150 1.174 1.150 1.150 291,820 +0.00(+0.00%)
Mar 19, 2009 1.113 1.157 1.089 1.150 399,914 +0.06(+5.30%)
Mar 18, 2009 1.065 1.099 1.051 1.092 209,340 +0.02(+2.23%)
Mar 17, 2009 1.065 1.096 1.055 1.068 118,716 -0.00(-0.32%)
Mar 16, 2009 1.075 1.113 1.072 1.072 166,932 +0.00(+0.00%)
Mar 13, 2009 1.089 1.106 1.068 1.072 0 -0.02(-2.17%)
Mar 12, 2009 1.075 1.102 1.062 1.096 186,844 +0.02(+1.58%)
Mar 11, 2009 1.072 1.082 1.028 1.079 360,489 +0.04(+4.28%)
Mar 10, 2009 1.028 1.072 1.028 1.034 328,553 +0.01(+1.00%)
Mar 09, 2009 1.031 1.058 1.024 1.024 252,371 -0.02(-2.27%)
Mar 06, 2009 1.092 1.092 1.028 1.048 0 +0.01(+0.65%)
Mar 05, 2009 1.038 1.102 1.031 1.041 244,292 -0.02(-1.92%)
Mar 04, 2009 1.045 1.130 1.038 1.062 541,987 -0.03(-3.11%)
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.