TCW Strategic Income Fund, Inc. (TSI)
NYSE: TSI · Real-Time Price · USD
4.970
+0.030 (0.61%)
Jun 27, 2025, 4:00 PM - Market closed
TCW Strategic Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 4.93 | 4.99 | 4.93 | 4.97 | 4.97 | 0.61% | 256,579 |
| Jun 26, 2025 | 4.95 | 4.97 | 4.93 | 4.94 | 4.94 | -0.20% | 106,348 |
| Jun 25, 2025 | 4.96 | 4.96 | 4.93 | 4.95 | 4.95 | - | 105,270 |
| Jun 24, 2025 | 4.89 | 4.97 | 4.88 | 4.95 | 4.95 | 1.02% | 81,957 |
| Jun 23, 2025 | 4.88 | 4.91 | 4.88 | 4.90 | 4.90 | 0.41% | 37,555 |
| Jun 20, 2025 | 4.90 | 4.91 | 4.80 | 4.88 | 4.88 | -0.61% | 122,994 |
| Jun 18, 2025 | 4.91 | 4.93 | 4.91 | 4.91 | 4.91 | -0.20% | 51,675 |
| Jun 17, 2025 | 4.90 | 4.93 | 4.90 | 4.92 | 4.92 | - | 32,993 |
| Jun 16, 2025 | 4.91 | 4.93 | 4.91 | 4.92 | 4.92 | - | 9,932 |
| Jun 13, 2025 | 4.92 | 4.92 | 4.90 | 4.92 | 4.92 | - | 25,046 |
| Jun 12, 2025 | 4.90 | 4.93 | 4.90 | 4.92 | 4.92 | -0.04% | 20,367 |
| Jun 11, 2025 | 4.90 | 4.94 | 4.90 | 4.92 | 4.92 | 0.45% | 15,931 |
| Jun 10, 2025 | 4.91 | 4.92 | 4.89 | 4.90 | 4.90 | -0.41% | 136,029 |
| Jun 9, 2025 | 4.93 | 4.93 | 4.90 | 4.92 | 4.92 | 0.20% | 34,129 |
| Jun 6, 2025 | 4.93 | 4.93 | 4.91 | 4.91 | 4.91 | -0.61% | 47,023 |
| Jun 5, 2025 | 4.95 | 4.95 | 4.92 | 4.94 | 4.94 | - | 31,822 |
| Jun 4, 2025 | 4.94 | 4.94 | 4.92 | 4.94 | 4.94 | 0.41% | 48,539 |
| Jun 3, 2025 | 4.94 | 4.97 | 4.91 | 4.92 | 4.92 | -0.81% | 22,094 |
| Jun 2, 2025 | 4.93 | 4.96 | 4.92 | 4.96 | 4.96 | 0.71% | 36,366 |
| May 30, 2025 | 4.92 | 4.94 | 4.89 | 4.93 | 4.93 | -0.20% | 43,014 |
| May 29, 2025 | 4.92 | 4.95 | 4.91 | 4.94 | 4.94 | 0.20% | 31,886 |
| May 28, 2025 | 4.89 | 4.94 | 4.89 | 4.93 | 4.93 | 0.31% | 34,661 |
| May 27, 2025 | 4.92 | 4.94 | 4.90 | 4.91 | 4.91 | - | 30,948 |
| May 23, 2025 | 4.86 | 4.91 | 4.86 | 4.91 | 4.91 | 0.20% | 24,804 |
| May 22, 2025 | 4.88 | 4.91 | 4.88 | 4.90 | 4.90 | 0.20% | 31,599 |
| May 21, 2025 | 4.89 | 4.92 | 4.88 | 4.89 | 4.89 | -0.45% | 49,100 |
| May 20, 2025 | 4.89 | 4.92 | 4.89 | 4.91 | 4.91 | 0.45% | 27,436 |
| May 19, 2025 | 4.89 | 4.93 | 4.89 | 4.89 | 4.89 | -0.67% | 23,803 |
| May 16, 2025 | 4.90 | 4.94 | 4.90 | 4.92 | 4.92 | 0.26% | 22,615 |
| May 15, 2025 | 4.92 | 4.93 | 4.90 | 4.91 | 4.91 | -0.41% | 20,331 |
| May 14, 2025 | 4.91 | 4.96 | 4.90 | 4.93 | 4.93 | 0.24% | 41,730 |
| May 13, 2025 | 4.91 | 4.93 | 4.89 | 4.92 | 4.92 | 0.16% | 30,357 |
| May 12, 2025 | 4.90 | 4.93 | 4.90 | 4.91 | 4.91 | 0.20% | 19,161 |
| May 9, 2025 | 4.91 | 4.93 | 4.90 | 4.90 | 4.90 | -0.41% | 27,249 |
| May 8, 2025 | 4.88 | 4.93 | 4.88 | 4.92 | 4.92 | 0.51% | 56,547 |
| May 7, 2025 | 4.90 | 4.92 | 4.89 | 4.90 | 4.90 | -0.10% | 74,269 |
| May 6, 2025 | 4.85 | 4.90 | 4.85 | 4.90 | 4.90 | 0.62% | 15,905 |
| May 5, 2025 | 4.86 | 4.88 | 4.86 | 4.87 | 4.87 | -0.31% | 79,387 |
| May 2, 2025 | 4.87 | 4.89 | 4.87 | 4.89 | 4.89 | - | 28,003 |
| May 1, 2025 | 4.87 | 4.92 | 4.87 | 4.89 | 4.89 | -0.10% | 117,190 |
| Apr 30, 2025 | 4.87 | 4.90 | 4.85 | 4.89 | 4.89 | 0.20% | 26,686 |
| Apr 29, 2025 | 4.84 | 4.89 | 4.84 | 4.88 | 4.88 | 0.41% | 27,578 |
| Apr 28, 2025 | 4.84 | 4.87 | 4.84 | 4.86 | 4.86 | - | 11,880 |
| Apr 25, 2025 | 4.85 | 4.86 | 4.84 | 4.86 | 4.86 | 0.41% | 22,324 |
| Apr 24, 2025 | 4.83 | 4.85 | 4.83 | 4.84 | 4.84 | 0.21% | 32,638 |
| Apr 23, 2025 | 4.84 | 4.86 | 4.83 | 4.83 | 4.83 | -0.21% | 42,422 |
| Apr 22, 2025 | 4.80 | 4.86 | 4.80 | 4.84 | 4.84 | 0.83% | 38,500 |
| Apr 21, 2025 | 4.78 | 4.82 | 4.78 | 4.80 | 4.80 | -0.62% | 64,481 |
| Apr 17, 2025 | 4.80 | 4.84 | 4.78 | 4.83 | 4.83 | 0.63% | 76,052 |
| Apr 16, 2025 | 4.82 | 4.83 | 4.78 | 4.80 | 4.80 | -0.41% | 73,908 |