TCW Strategic Income Fund, Inc. (TSI)
NYSE: TSI · Real-Time Price · USD
4.940
+0.010 (0.20%)
Aug 13, 2025, 4:00 PM - Market closed
TCW Strategic Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 4.86 | 4.89 | 4.86 | 4.88 | 4.88 | - | 31,841 |
| Jul 16, 2025 | 4.87 | 4.89 | 4.87 | 4.88 | 4.88 | -0.20% | 20,502 |
| Jul 15, 2025 | 4.90 | 4.90 | 4.87 | 4.89 | 4.89 | - | 28,833 |
| Jul 14, 2025 | 4.87 | 4.90 | 4.87 | 4.89 | 4.89 | - | 30,643 |
| Jul 11, 2025 | 4.90 | 4.91 | 4.88 | 4.89 | 4.89 | -0.20% | 78,364 |
| Jul 10, 2025 | 4.86 | 4.90 | 4.86 | 4.90 | 4.90 | 0.82% | 75,658 |
| Jul 9, 2025 | 4.86 | 4.88 | 4.85 | 4.86 | 4.86 | -0.21% | 125,993 |
| Jul 8, 2025 | 4.88 | 4.90 | 4.86 | 4.87 | 4.87 | -0.20% | 130,073 |
| Jul 7, 2025 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | -0.61% | 25,834 |
| Jul 3, 2025 | 4.88 | 4.92 | 4.88 | 4.91 | 4.91 | 0.20% | 37,837 |
| Jul 2, 2025 | 4.90 | 4.93 | 4.90 | 4.90 | 4.90 | -0.41% | 56,343 |
| Jul 1, 2025 | 4.88 | 4.93 | 4.88 | 4.92 | 4.92 | 0.82% | 51,792 |
| Jun 30, 2025 | 4.90 | 4.97 | 4.87 | 4.88 | 4.88 | -1.81% | 716,098 |
| Jun 27, 2025 | 4.93 | 4.99 | 4.93 | 4.97 | 4.91 | 0.61% | 256,579 |
| Jun 26, 2025 | 4.95 | 4.97 | 4.93 | 4.94 | 4.88 | -0.20% | 106,348 |
| Jun 25, 2025 | 4.96 | 4.96 | 4.93 | 4.95 | 4.89 | - | 105,270 |
| Jun 24, 2025 | 4.89 | 4.97 | 4.88 | 4.95 | 4.89 | 1.02% | 81,957 |
| Jun 23, 2025 | 4.88 | 4.91 | 4.88 | 4.90 | 4.84 | 0.41% | 37,555 |
| Jun 20, 2025 | 4.90 | 4.91 | 4.80 | 4.88 | 4.82 | -0.61% | 122,994 |
| Jun 18, 2025 | 4.91 | 4.93 | 4.91 | 4.91 | 4.85 | -0.20% | 51,675 |
| Jun 17, 2025 | 4.90 | 4.93 | 4.90 | 4.92 | 4.86 | - | 32,993 |
| Jun 16, 2025 | 4.91 | 4.93 | 4.91 | 4.92 | 4.86 | - | 9,932 |
| Jun 13, 2025 | 4.92 | 4.92 | 4.90 | 4.92 | 4.86 | - | 25,046 |
| Jun 12, 2025 | 4.90 | 4.93 | 4.90 | 4.92 | 4.86 | -0.04% | 20,367 |
| Jun 11, 2025 | 4.90 | 4.94 | 4.90 | 4.92 | 4.86 | 0.45% | 15,931 |
| Jun 10, 2025 | 4.91 | 4.92 | 4.89 | 4.90 | 4.84 | -0.41% | 136,029 |
| Jun 9, 2025 | 4.93 | 4.93 | 4.90 | 4.92 | 4.86 | 0.20% | 34,129 |
| Jun 6, 2025 | 4.93 | 4.93 | 4.91 | 4.91 | 4.85 | -0.61% | 47,023 |
| Jun 5, 2025 | 4.95 | 4.95 | 4.92 | 4.94 | 4.88 | - | 31,822 |
| Jun 4, 2025 | 4.94 | 4.94 | 4.92 | 4.94 | 4.88 | 0.41% | 48,539 |
| Jun 3, 2025 | 4.94 | 4.97 | 4.91 | 4.92 | 4.86 | -0.81% | 22,094 |