TCW Strategic Income Fund, Inc. (TSI)
NYSE: TSI · Real-Time Price · USD
5.00
+0.01 (0.20%)
Dec 20, 2024, 3:31 PM EST - Market closed
TCW Strategic Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.98 | 5.02 | 4.98 | 5.00 | 5.00 | 0.20% | 20,134 |
| Dec 19, 2024 | 5.03 | 5.03 | 4.98 | 4.99 | 4.99 | -0.80% | 46,371 |
| Dec 18, 2024 | 5.04 | 5.07 | 5.00 | 5.03 | 5.03 | 0.20% | 61,317 |
| Dec 17, 2024 | 5.02 | 5.04 | 5.02 | 5.02 | 5.02 | -0.20% | 56,489 |
| Dec 16, 2024 | 5.02 | 5.07 | 5.02 | 5.03 | 5.03 | 0.20% | 48,709 |
| Dec 13, 2024 | 5.04 | 5.04 | 5.01 | 5.02 | 5.02 | -0.79% | 22,994 |
| Dec 12, 2024 | 5.06 | 5.06 | 5.05 | 5.06 | 5.06 | -0.39% | 25,434 |
| Dec 11, 2024 | 5.07 | 5.09 | 5.06 | 5.08 | 5.08 | - | 20,337 |
| Dec 10, 2024 | 5.06 | 5.10 | 5.06 | 5.08 | 5.08 | 0.30% | 68,799 |
| Dec 9, 2024 | 5.04 | 5.07 | 5.04 | 5.07 | 5.07 | 0.50% | 54,609 |
| Dec 6, 2024 | 5.03 | 5.07 | 5.03 | 5.04 | 5.04 | 0.40% | 46,947 |
| Dec 5, 2024 | 5.02 | 5.03 | 5.00 | 5.02 | 5.02 | - | 68,737 |
| Dec 4, 2024 | 5.03 | 5.04 | 5.02 | 5.02 | 5.02 | 0.20% | 78,413 |
| Dec 3, 2024 | 5.00 | 5.02 | 4.99 | 5.01 | 5.01 | 0.20% | 61,006 |
| Dec 2, 2024 | 5.00 | 5.00 | 4.98 | 5.00 | 5.00 | 0.20% | 11,306 |
| Nov 29, 2024 | 4.97 | 4.99 | 4.96 | 4.99 | 4.99 | 0.50% | 24,328 |
| Nov 27, 2024 | 4.97 | 4.97 | 4.95 | 4.97 | 4.97 | 0.30% | 49,646 |
| Nov 26, 2024 | 4.98 | 4.98 | 4.95 | 4.95 | 4.95 | -0.40% | 38,275 |
| Nov 25, 2024 | 4.96 | 4.97 | 4.95 | 4.97 | 4.97 | 0.40% | 46,940 |
| Nov 22, 2024 | 4.95 | 4.98 | 4.94 | 4.95 | 4.95 | 0.20% | 65,055 |
| Nov 21, 2024 | 4.96 | 4.97 | 4.94 | 4.94 | 4.94 | -0.20% | 14,751 |
| Nov 20, 2024 | 4.93 | 4.95 | 4.93 | 4.95 | 4.95 | 0.41% | 32,307 |
| Nov 19, 2024 | 4.95 | 4.98 | 4.93 | 4.93 | 4.93 | -0.60% | 49,224 |
| Nov 18, 2024 | 4.97 | 4.98 | 4.93 | 4.96 | 4.96 | - | 78,655 |
| Nov 15, 2024 | 4.95 | 4.96 | 4.93 | 4.96 | 4.96 | 0.40% | 43,363 |
| Nov 14, 2024 | 4.96 | 4.96 | 4.94 | 4.94 | 4.94 | - | 45,263 |
| Nov 13, 2024 | 4.99 | 5.00 | 4.91 | 4.94 | 4.94 | -0.80% | 70,887 |
| Nov 12, 2024 | 5.04 | 5.04 | 4.97 | 4.98 | 4.98 | -0.80% | 38,203 |
| Nov 11, 2024 | 5.08 | 5.11 | 5.00 | 5.02 | 5.02 | -0.79% | 117,554 |
| Nov 8, 2024 | 5.03 | 5.08 | 5.00 | 5.06 | 5.06 | 0.80% | 49,392 |
| Nov 7, 2024 | 5.11 | 5.12 | 5.02 | 5.02 | 5.02 | -1.38% | 82,837 |
| Nov 6, 2024 | 5.07 | 5.09 | 5.05 | 5.09 | 5.09 | 0.59% | 120,431 |
| Nov 5, 2024 | 5.04 | 5.07 | 5.01 | 5.06 | 5.06 | 0.60% | 50,957 |
| Nov 4, 2024 | 5.05 | 5.09 | 5.03 | 5.03 | 5.03 | -0.40% | 46,333 |
| Nov 1, 2024 | 5.01 | 5.07 | 5.01 | 5.05 | 5.05 | 1.00% | 56,953 |
| Oct 31, 2024 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.60% | 48,070 |
| Oct 30, 2024 | 5.03 | 5.07 | 5.03 | 5.03 | 5.03 | 0.60% | 51,206 |
| Oct 29, 2024 | 5.05 | 5.06 | 5.00 | 5.00 | 5.00 | -0.79% | 62,992 |
| Oct 28, 2024 | 5.10 | 5.10 | 5.01 | 5.04 | 5.04 | -0.79% | 81,048 |
| Oct 25, 2024 | 5.04 | 5.09 | 5.04 | 5.08 | 5.08 | 0.79% | 69,710 |
| Oct 24, 2024 | 5.04 | 5.08 | 5.01 | 5.04 | 5.04 | 0.36% | 56,898 |
| Oct 23, 2024 | 5.08 | 5.08 | 5.02 | 5.02 | 5.02 | -1.14% | 48,651 |
| Oct 22, 2024 | 5.07 | 5.10 | 5.05 | 5.08 | 5.08 | 0.40% | 97,691 |
| Oct 21, 2024 | 5.13 | 5.14 | 5.05 | 5.06 | 5.06 | -1.17% | 187,562 |
| Oct 18, 2024 | 5.10 | 5.12 | 5.07 | 5.12 | 5.12 | 0.59% | 85,465 |
| Oct 17, 2024 | 5.09 | 5.12 | 5.07 | 5.09 | 5.09 | -0.20% | 92,052 |
| Oct 16, 2024 | 5.06 | 5.10 | 5.06 | 5.10 | 5.10 | 1.39% | 38,552 |
| Oct 15, 2024 | 5.12 | 5.12 | 5.02 | 5.03 | 5.03 | -1.28% | 28,290 |
| Oct 14, 2024 | 5.15 | 5.17 | 5.07 | 5.10 | 5.10 | -0.49% | 53,705 |
| Oct 11, 2024 | 5.09 | 5.12 | 5.03 | 5.12 | 5.12 | 0.99% | 57,454 |
| Oct 10, 2024 | 5.06 | 5.07 | 5.03 | 5.07 | 5.07 | 0.40% | 93,207 |
| Oct 9, 2024 | 5.03 | 5.06 | 5.00 | 5.05 | 5.05 | 1.00% | 47,831 |
| Oct 8, 2024 | 5.02 | 5.06 | 5.00 | 5.00 | 5.00 | -0.40% | 55,103 |
| Oct 7, 2024 | 5.03 | 5.05 | 5.00 | 5.02 | 5.02 | -0.20% | 266,967 |
| Oct 4, 2024 | 5.10 | 5.10 | 5.02 | 5.03 | 5.03 | -0.98% | 113,378 |
| Oct 3, 2024 | 5.09 | 5.09 | 5.06 | 5.08 | 5.08 | -0.20% | 53,065 |
| Oct 2, 2024 | 5.12 | 5.12 | 5.06 | 5.09 | 5.09 | -0.39% | 120,583 |
| Oct 1, 2024 | 5.10 | 5.13 | 5.10 | 5.11 | 5.11 | -0.39% | 49,767 |
| Sep 30, 2024 | 5.08 | 5.14 | 5.05 | 5.13 | 5.13 | -0.29% | 187,951 |
| Sep 27, 2024 | 5.11 | 5.16 | 5.11 | 5.15 | 5.09 | 0.68% | 63,873 |
| Sep 26, 2024 | 5.14 | 5.14 | 5.10 | 5.11 | 5.05 | - | 64,331 |
| Sep 25, 2024 | 5.11 | 5.15 | 5.08 | 5.11 | 5.05 | 0.39% | 72,515 |
| Sep 24, 2024 | 5.12 | 5.12 | 5.06 | 5.09 | 5.03 | -0.20% | 97,504 |
| Sep 23, 2024 | 5.12 | 5.14 | 5.06 | 5.10 | 5.04 | - | 52,157 |
| Sep 20, 2024 | 5.17 | 5.18 | 5.10 | 5.10 | 5.04 | -1.16% | 67,696 |
| Sep 19, 2024 | 5.18 | 5.19 | 5.14 | 5.16 | 5.10 | -0.19% | 59,036 |
| Sep 18, 2024 | 5.20 | 5.21 | 5.13 | 5.17 | 5.11 | -0.39% | 224,418 |
| Sep 17, 2024 | 5.19 | 5.20 | 5.16 | 5.19 | 5.13 | 0.39% | 146,089 |
| Sep 16, 2024 | 5.17 | 5.17 | 5.10 | 5.17 | 5.11 | 0.19% | 65,574 |
| Sep 13, 2024 | 5.15 | 5.17 | 5.07 | 5.16 | 5.10 | 0.39% | 91,444 |
| Sep 12, 2024 | 5.11 | 5.14 | 5.11 | 5.14 | 5.08 | 0.59% | 88,525 |
| Sep 11, 2024 | 5.11 | 5.11 | 5.05 | 5.11 | 5.05 | 0.20% | 45,104 |
| Sep 10, 2024 | 5.14 | 5.15 | 5.09 | 5.10 | 5.04 | -0.39% | 34,138 |
| Sep 9, 2024 | 5.15 | 5.16 | 5.10 | 5.12 | 5.06 | -0.39% | 94,652 |
| Sep 6, 2024 | 5.17 | 5.18 | 5.08 | 5.14 | 5.08 | -0.19% | 135,891 |
| Sep 5, 2024 | 5.09 | 5.16 | 5.09 | 5.15 | 5.09 | 0.98% | 93,180 |
| Sep 4, 2024 | 5.08 | 5.12 | 5.05 | 5.10 | 5.04 | 0.39% | 64,685 |
| Sep 3, 2024 | 5.12 | 5.12 | 5.08 | 5.08 | 5.02 | -0.78% | 69,476 |
| Aug 30, 2024 | 5.14 | 5.16 | 5.07 | 5.12 | 5.06 | -0.39% | 131,698 |
| Aug 29, 2024 | 5.13 | 5.19 | 5.10 | 5.14 | 5.08 | 0.59% | 71,904 |
| Aug 28, 2024 | 5.12 | 5.12 | 5.04 | 5.11 | 5.05 | 0.20% | 60,288 |
| Aug 27, 2024 | 5.10 | 5.10 | 5.04 | 5.10 | 5.04 | 0.20% | 85,248 |
| Aug 26, 2024 | 5.10 | 5.10 | 5.04 | 5.09 | 5.03 | - | 67,042 |
| Aug 23, 2024 | 5.05 | 5.09 | 5.05 | 5.09 | 5.03 | 0.99% | 36,681 |
| Aug 22, 2024 | 5.04 | 5.07 | 4.98 | 5.04 | 4.98 | - | 89,106 |
| Aug 21, 2024 | 5.04 | 5.07 | 5.00 | 5.04 | 4.98 | -0.20% | 115,058 |
| Aug 20, 2024 | 5.03 | 5.07 | 5.02 | 5.05 | 4.99 | 0.20% | 73,246 |
| Aug 19, 2024 | 5.02 | 5.04 | 5.02 | 5.04 | 4.98 | 0.60% | 43,738 |
| Aug 16, 2024 | 4.97 | 5.02 | 4.97 | 5.01 | 4.95 | -0.20% | 62,141 |
| Aug 15, 2024 | 5.02 | 5.05 | 4.98 | 5.02 | 4.96 | -0.20% | 87,341 |
| Aug 14, 2024 | 4.97 | 5.03 | 4.96 | 5.03 | 4.97 | 1.00% | 60,614 |
| Aug 13, 2024 | 5.00 | 5.01 | 4.98 | 4.98 | 4.92 | -0.20% | 173,533 |
| Aug 12, 2024 | 4.96 | 4.99 | 4.94 | 4.99 | 4.93 | 0.81% | 79,759 |
| Aug 9, 2024 | 4.94 | 5.00 | 4.91 | 4.95 | 4.89 | -0.20% | 64,021 |
| Aug 8, 2024 | 4.98 | 4.99 | 4.94 | 4.96 | 4.90 | -0.40% | 155,275 |
| Aug 7, 2024 | 4.92 | 4.98 | 4.91 | 4.98 | 4.92 | 1.43% | 80,873 |
| Aug 6, 2024 | 4.95 | 4.95 | 4.86 | 4.91 | 4.85 | -0.41% | 87,469 |
| Aug 5, 2024 | 4.87 | 4.93 | 4.86 | 4.93 | 4.87 | - | 84,805 |
| Aug 2, 2024 | 4.95 | 4.95 | 4.90 | 4.93 | 4.87 | -0.16% | 32,786 |
| Aug 1, 2024 | 4.93 | 4.94 | 4.89 | 4.94 | 4.88 | 0.16% | 58,352 |