TCW Strategic Income Fund, Inc. (TSI)
NYSE: TSI · Real-Time Price · USD
5.02
+0.02 (0.40%)
Sep 26, 2025, 4:00 PM EDT - Market closed
TCW Strategic Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.98 | 5.03 | 4.98 | 5.02 | 5.02 | 0.40% | 31,412 |
| Sep 25, 2025 | 5.02 | 5.04 | 4.98 | 5.00 | 5.00 | -0.79% | 67,511 |
| Sep 24, 2025 | 5.02 | 5.06 | 5.01 | 5.04 | 5.04 | 0.40% | 274,518 |
| Sep 23, 2025 | 5.01 | 5.03 | 5.00 | 5.02 | 5.02 | -0.20% | 36,114 |
| Sep 22, 2025 | 5.01 | 5.03 | 5.00 | 5.03 | 5.03 | 0.20% | 48,094 |
| Sep 19, 2025 | 5.00 | 5.03 | 5.00 | 5.02 | 5.02 | 0.20% | 43,853 |
| Sep 18, 2025 | 4.99 | 5.03 | 4.99 | 5.01 | 5.01 | 0.30% | 62,309 |
| Sep 17, 2025 | 4.99 | 5.01 | 4.99 | 5.00 | 5.00 | 0.10% | 43,325 |
| Sep 16, 2025 | 4.97 | 5.00 | 4.97 | 4.99 | 4.99 | - | 18,075 |
| Sep 15, 2025 | 4.97 | 5.00 | 4.96 | 4.99 | 4.99 | 0.10% | 32,877 |
| Sep 12, 2025 | 4.97 | 4.99 | 4.97 | 4.99 | 4.99 | 0.10% | 43,529 |
| Sep 11, 2025 | 4.97 | 5.00 | 4.97 | 4.98 | 4.98 | -0.10% | 72,613 |
| Sep 10, 2025 | 4.96 | 5.00 | 4.96 | 4.99 | 4.99 | - | 68,951 |
| Sep 9, 2025 | 4.97 | 4.99 | 4.97 | 4.99 | 4.99 | 0.10% | 13,781 |
| Sep 8, 2025 | 4.96 | 5.00 | 4.95 | 4.98 | 4.98 | - | 39,752 |
| Sep 5, 2025 | 4.94 | 4.99 | 4.94 | 4.98 | 4.98 | 0.40% | 84,573 |
| Sep 4, 2025 | 4.94 | 4.96 | 4.93 | 4.96 | 4.96 | 0.20% | 79,178 |
| Sep 3, 2025 | 4.93 | 4.95 | 4.93 | 4.95 | 4.95 | 0.20% | 38,988 |
| Sep 2, 2025 | 4.93 | 4.96 | 4.93 | 4.94 | 4.94 | -0.40% | 54,827 |
| Aug 29, 2025 | 4.95 | 4.96 | 4.94 | 4.96 | 4.96 | 0.10% | 89,493 |
| Aug 28, 2025 | 4.93 | 4.96 | 4.90 | 4.96 | 4.96 | 0.41% | 246,161 |
| Aug 27, 2025 | 4.91 | 4.94 | 4.91 | 4.94 | 4.94 | 0.10% | 48,779 |
| Aug 26, 2025 | 4.92 | 4.94 | 4.92 | 4.93 | 4.93 | - | 33,960 |
| Aug 25, 2025 | 4.91 | 4.93 | 4.91 | 4.93 | 4.93 | 0.20% | 104,805 |
| Aug 22, 2025 | 4.92 | 4.94 | 4.91 | 4.92 | 4.92 | - | 78,851 |
| Aug 21, 2025 | 4.93 | 4.93 | 4.91 | 4.92 | 4.92 | -0.20% | 33,074 |
| Aug 20, 2025 | 4.91 | 4.96 | 4.91 | 4.93 | 4.93 | - | 80,014 |
| Aug 19, 2025 | 4.90 | 4.95 | 4.90 | 4.93 | 4.93 | 0.20% | 51,044 |
| Aug 18, 2025 | 4.91 | 4.93 | 4.90 | 4.92 | 4.92 | 0.20% | 19,877 |
| Aug 15, 2025 | 4.91 | 4.92 | 4.91 | 4.91 | 4.91 | - | 22,526 |
| Aug 14, 2025 | 4.92 | 4.95 | 4.91 | 4.91 | 4.91 | -0.61% | 46,856 |
| Aug 13, 2025 | 4.93 | 4.95 | 4.91 | 4.94 | 4.94 | 0.20% | 38,614 |
| Aug 12, 2025 | 4.93 | 4.96 | 4.92 | 4.93 | 4.93 | -0.20% | 34,627 |
| Aug 11, 2025 | 4.91 | 4.96 | 4.91 | 4.94 | 4.94 | 0.61% | 25,681 |
| Aug 8, 2025 | 4.92 | 4.92 | 4.88 | 4.91 | 4.91 | -0.69% | 84,565 |
| Aug 7, 2025 | 4.92 | 4.96 | 4.92 | 4.94 | 4.94 | 0.18% | 42,273 |
| Aug 6, 2025 | 4.93 | 4.94 | 4.91 | 4.94 | 4.94 | -0.10% | 15,795 |
| Aug 5, 2025 | 4.91 | 4.94 | 4.91 | 4.94 | 4.94 | 0.20% | 16,062 |
| Aug 4, 2025 | 4.90 | 4.93 | 4.90 | 4.93 | 4.93 | 0.20% | 21,761 |
| Aug 1, 2025 | 4.90 | 4.93 | 4.86 | 4.92 | 4.92 | - | 89,221 |
| Jul 31, 2025 | 4.89 | 4.93 | 4.89 | 4.92 | 4.92 | 0.20% | 42,075 |
| Jul 30, 2025 | 4.89 | 4.93 | 4.89 | 4.91 | 4.91 | - | 33,968 |
| Jul 29, 2025 | 4.89 | 4.92 | 4.88 | 4.91 | 4.91 | - | 74,294 |
| Jul 28, 2025 | 4.87 | 4.92 | 4.87 | 4.91 | 4.91 | 0.82% | 27,208 |
| Jul 25, 2025 | 4.88 | 4.89 | 4.87 | 4.87 | 4.87 | -0.61% | 51,778 |
| Jul 24, 2025 | 4.88 | 4.92 | 4.87 | 4.90 | 4.90 | - | 102,033 |
| Jul 23, 2025 | 4.89 | 4.91 | 4.89 | 4.90 | 4.90 | -0.10% | 50,550 |
| Jul 22, 2025 | 4.89 | 4.91 | 4.88 | 4.91 | 4.91 | 0.10% | 42,189 |
| Jul 21, 2025 | 4.87 | 4.90 | 4.87 | 4.90 | 4.90 | 0.31% | 57,393 |
| Jul 18, 2025 | 4.87 | 4.89 | 4.87 | 4.89 | 4.89 | 0.10% | 91,733 |