TCW Strategic Income Fund, Inc. (TSI)
NYSE: TSI · Real-Time Price · USD
4.570
+0.030 (0.66%)
At close: Apr 7, 2026, 4:00 PM EDT
4.570
0.00 (0.00%)
After-hours: Apr 7, 2026, 4:10 PM EDT
TCW Strategic Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 4.51 | 4.59 | 4.51 | 4.57 | 4.57 | 0.66% | 39,912 |
| Apr 6, 2026 | 4.49 | 4.55 | 4.49 | 4.54 | 4.54 | 0.67% | 49,089 |
| Apr 2, 2026 | 4.50 | 4.55 | 4.47 | 4.51 | 4.51 | 0.22% | 175,549 |
| Apr 1, 2026 | 4.51 | 4.60 | 4.49 | 4.50 | 4.50 | 0.22% | 91,413 |
| Mar 31, 2026 | 4.48 | 4.55 | 4.47 | 4.49 | 4.49 | 0.45% | 138,700 |
| Mar 30, 2026 | 4.54 | 4.56 | 4.43 | 4.47 | 4.47 | -1.32% | 181,702 |
| Mar 27, 2026 | 4.59 | 4.61 | 4.53 | 4.53 | 4.53 | -1.31% | 75,293 |
| Mar 26, 2026 | 4.66 | 4.71 | 4.57 | 4.59 | 4.59 | -3.37% | 659,134 |
| Mar 25, 2026 | 4.71 | 4.76 | 4.59 | 4.75 | 4.75 | 1.28% | 415,028 |
| Mar 24, 2026 | 4.63 | 4.70 | 4.61 | 4.69 | 4.69 | 1.08% | 298,898 |
| Mar 23, 2026 | 4.61 | 4.65 | 4.61 | 4.64 | 4.64 | 1.31% | 85,287 |
| Mar 20, 2026 | 4.59 | 4.66 | 4.58 | 4.58 | 4.58 | -0.65% | 181,517 |
| Mar 19, 2026 | 4.60 | 4.61 | 4.59 | 4.61 | 4.61 | - | 198,092 |
| Mar 18, 2026 | 4.60 | 4.61 | 4.59 | 4.61 | 4.61 | - | 702,894 |
| Mar 17, 2026 | 4.60 | 4.61 | 4.59 | 4.61 | 4.61 | 0.22% | 191,969 |
| Mar 16, 2026 | 4.59 | 4.61 | 4.59 | 4.60 | 4.60 | - | 169,220 |
| Mar 13, 2026 | 4.59 | 4.62 | 4.59 | 4.60 | 4.60 | -0.22% | 261,202 |
| Mar 12, 2026 | 4.60 | 4.62 | 4.59 | 4.61 | 4.61 | -0.43% | 298,172 |
| Mar 11, 2026 | 4.62 | 4.64 | 4.61 | 4.63 | 4.63 | - | 342,501 |
| Mar 10, 2026 | 4.61 | 4.64 | 4.61 | 4.63 | 4.63 | -0.22% | 208,104 |
| Mar 9, 2026 | 4.63 | 4.68 | 4.61 | 4.64 | 4.64 | 0.22% | 264,229 |
| Mar 6, 2026 | 4.65 | 4.65 | 4.62 | 4.63 | 4.63 | -0.43% | 185,874 |
| Mar 5, 2026 | 4.59 | 4.66 | 4.59 | 4.65 | 4.65 | 1.31% | 117,564 |
| Mar 4, 2026 | 4.59 | 4.60 | 4.57 | 4.59 | 4.59 | - | 296,615 |
| Mar 3, 2026 | 4.57 | 4.61 | 4.57 | 4.59 | 4.59 | -1.08% | 219,617 |
| Mar 2, 2026 | 4.65 | 4.70 | 4.62 | 4.64 | 4.62 | -1.28% | 455,261 |
| Feb 27, 2026 | 4.61 | 4.70 | 4.60 | 4.70 | 4.68 | 1.95% | 367,125 |
| Feb 26, 2026 | 4.61 | 4.62 | 4.60 | 4.61 | 4.59 | -0.43% | 129,798 |
| Feb 25, 2026 | 4.61 | 4.65 | 4.61 | 4.63 | 4.61 | 0.22% | 191,032 |
| Feb 24, 2026 | 4.61 | 4.62 | 4.59 | 4.62 | 4.60 | 0.22% | 241,304 |
| Feb 23, 2026 | 4.67 | 4.67 | 4.60 | 4.61 | 4.59 | -0.65% | 205,638 |
| Feb 20, 2026 | 4.63 | 4.65 | 4.62 | 4.64 | 4.62 | - | 172,468 |
| Feb 19, 2026 | 4.63 | 4.65 | 4.62 | 4.64 | 4.62 | -1.17% | 368,283 |
| Feb 18, 2026 | 4.68 | 4.74 | 4.68 | 4.70 | 4.67 | 0.32% | 1,154,996 |
| Feb 17, 2026 | 4.79 | 4.79 | 4.67 | 4.68 | 4.66 | -1.06% | 273,166 |
| Feb 13, 2026 | 4.75 | 4.76 | 4.70 | 4.73 | 4.71 | 0.42% | 626,732 |
| Feb 12, 2026 | 4.71 | 4.76 | 4.71 | 4.71 | 4.69 | -0.63% | 935,594 |
| Feb 11, 2026 | 4.76 | 4.78 | 4.72 | 4.74 | 4.70 | 0.42% | 508,602 |
| Feb 10, 2026 | 4.69 | 4.75 | 4.58 | 4.72 | 4.68 | -2.28% | 1,040,881 |
| Feb 9, 2026 | 4.84 | 4.86 | 4.81 | 4.83 | 4.79 | -0.21% | 220,787 |
| Feb 6, 2026 | 4.85 | 4.88 | 4.84 | 4.84 | 4.80 | -0.41% | 131,500 |
| Feb 5, 2026 | 4.84 | 4.86 | 4.84 | 4.86 | 4.82 | 0.21% | 36,602 |
| Feb 4, 2026 | 4.84 | 4.86 | 4.83 | 4.85 | 4.81 | 0.04% | 107,164 |
| Feb 3, 2026 | 4.85 | 4.86 | 4.82 | 4.85 | 4.80 | -0.04% | 125,116 |
| Feb 2, 2026 | 4.84 | 4.88 | 4.84 | 4.85 | 4.81 | -0.21% | 120,140 |
| Jan 30, 2026 | 4.88 | 4.88 | 4.85 | 4.86 | 4.82 | - | 46,458 |
| Jan 29, 2026 | 4.86 | 4.90 | 4.84 | 4.86 | 4.82 | 0.31% | 49,844 |
| Jan 28, 2026 | 4.84 | 4.86 | 4.84 | 4.85 | 4.80 | -0.10% | 84,356 |
| Jan 27, 2026 | 4.84 | 4.86 | 4.84 | 4.85 | 4.81 | 0.21% | 51,997 |
| Jan 26, 2026 | 4.85 | 4.86 | 4.84 | 4.84 | 4.80 | -0.41% | 84,350 |