TCW Strategic Income Fund, Inc. (TSI)
NYSE: TSI · Real-Time Price · USD
4.900
-0.020 (-0.41%)
At close: May 9, 2025, 4:00 PM
4.900
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT
TCW Strategic Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 4.82 | 4.87 | 4.82 | 4.82 | 4.82 | -0.21% | 66,596 |
| Apr 14, 2025 | 4.87 | 4.89 | 4.82 | 4.83 | 4.83 | -1.23% | 74,185 |
| Apr 11, 2025 | 4.85 | 4.89 | 4.81 | 4.89 | 4.89 | 1.24% | 109,522 |
| Apr 10, 2025 | 4.81 | 4.91 | 4.79 | 4.83 | 4.83 | 0.21% | 105,206 |
| Apr 9, 2025 | 4.78 | 4.91 | 4.71 | 4.82 | 4.82 | 0.63% | 143,930 |
| Apr 8, 2025 | 4.75 | 4.85 | 4.75 | 4.79 | 4.79 | 1.27% | 200,844 |
| Apr 7, 2025 | 4.65 | 4.78 | 4.61 | 4.73 | 4.73 | - | 174,005 |
| Apr 4, 2025 | 4.85 | 4.85 | 4.63 | 4.73 | 4.73 | -2.67% | 183,633 |
| Apr 3, 2025 | 4.82 | 4.90 | 4.82 | 4.86 | 4.86 | -1.02% | 18,693 |
| Apr 2, 2025 | 4.90 | 4.92 | 4.88 | 4.91 | 4.91 | -0.20% | 36,227 |
| Apr 1, 2025 | 4.85 | 4.95 | 4.85 | 4.92 | 4.92 | 1.23% | 89,492 |
| Mar 31, 2025 | 4.89 | 4.89 | 4.84 | 4.86 | 4.86 | -0.61% | 56,634 |
| Mar 28, 2025 | 4.88 | 4.92 | 4.88 | 4.89 | 4.83 | 0.20% | 50,071 |
| Mar 27, 2025 | 4.90 | 4.92 | 4.87 | 4.88 | 4.82 | -0.81% | 53,083 |
| Mar 26, 2025 | 4.92 | 4.94 | 4.90 | 4.92 | 4.86 | -0.20% | 14,217 |
| Mar 25, 2025 | 4.95 | 4.95 | 4.91 | 4.93 | 4.87 | 0.41% | 24,797 |
| Mar 24, 2025 | 4.92 | 4.93 | 4.90 | 4.91 | 4.85 | -0.20% | 109,079 |
| Mar 21, 2025 | 4.90 | 4.93 | 4.90 | 4.92 | 4.86 | -0.20% | 30,755 |
| Mar 20, 2025 | 4.91 | 4.93 | 4.90 | 4.93 | 4.87 | 0.61% | 14,771 |
| Mar 19, 2025 | 4.88 | 4.92 | 4.88 | 4.90 | 4.84 | - | 20,935 |
| Mar 18, 2025 | 4.87 | 4.92 | 4.86 | 4.90 | 4.84 | 0.62% | 27,449 |
| Mar 17, 2025 | 4.86 | 4.90 | 4.86 | 4.87 | 4.81 | - | 113,312 |
| Mar 14, 2025 | 4.86 | 4.89 | 4.86 | 4.87 | 4.81 | 0.21% | 54,300 |
| Mar 13, 2025 | 4.85 | 4.89 | 4.85 | 4.86 | 4.80 | -0.21% | 52,188 |
| Mar 12, 2025 | 4.86 | 4.89 | 4.86 | 4.87 | 4.81 | 0.21% | 73,950 |
| Mar 11, 2025 | 4.88 | 4.89 | 4.85 | 4.86 | 4.80 | -0.82% | 97,500 |
| Mar 10, 2025 | 4.89 | 4.90 | 4.86 | 4.90 | 4.84 | 0.72% | 107,482 |
| Mar 7, 2025 | 4.85 | 4.92 | 4.85 | 4.87 | 4.80 | 0.10% | 91,806 |
| Mar 6, 2025 | 4.86 | 4.88 | 4.86 | 4.86 | 4.80 | -0.41% | 84,201 |
| Mar 5, 2025 | 4.88 | 4.89 | 4.87 | 4.88 | 4.82 | - | 73,037 |
| Mar 4, 2025 | 4.88 | 4.91 | 4.88 | 4.88 | 4.82 | -0.20% | 123,332 |
| Mar 3, 2025 | 4.88 | 4.95 | 4.88 | 4.89 | 4.83 | -0.10% | 37,815 |
| Feb 28, 2025 | 4.88 | 4.92 | 4.88 | 4.90 | 4.83 | 0.10% | 24,491 |