TCW Strategic Income Fund, Inc. (TSI)
NYSE: TSI · Real-Time Price · USD
4.910
+0.010 (0.20%)
Nov 14, 2025, 4:00 PM EST - Market closed
TCW Strategic Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 4.90 | 4.93 | 4.90 | 4.91 | 4.91 | 0.20% | 12,355 |
| Nov 13, 2025 | 4.91 | 4.93 | 4.90 | 4.90 | 4.90 | -0.61% | 89,981 |
| Nov 12, 2025 | 4.91 | 4.96 | 4.90 | 4.93 | 4.93 | 0.10% | 184,831 |
| Nov 11, 2025 | 4.91 | 4.93 | 4.91 | 4.93 | 4.93 | 0.10% | 245,061 |
| Nov 10, 2025 | 4.91 | 4.93 | 4.91 | 4.92 | 4.92 | 0.20% | 28,683 |
| Nov 7, 2025 | 4.91 | 4.92 | 4.90 | 4.91 | 4.91 | -0.20% | 15,378 |
| Nov 6, 2025 | 4.92 | 4.93 | 4.91 | 4.92 | 4.92 | -0.10% | 43,655 |
| Nov 5, 2025 | 4.92 | 4.95 | 4.83 | 4.93 | 4.93 | -0.22% | 247,722 |
| Nov 4, 2025 | 4.90 | 4.95 | 4.90 | 4.94 | 4.94 | 0.33% | 44,636 |
| Nov 3, 2025 | 4.95 | 4.95 | 4.91 | 4.92 | 4.92 | - | 43,633 |
| Oct 31, 2025 | 4.89 | 4.94 | 4.89 | 4.92 | 4.92 | 0.61% | 45,767 |
| Oct 30, 2025 | 4.90 | 4.90 | 4.88 | 4.89 | 4.89 | - | 98,493 |
| Oct 29, 2025 | 4.89 | 4.92 | 4.89 | 4.89 | 4.89 | -0.31% | 128,711 |
| Oct 28, 2025 | 4.90 | 4.92 | 4.88 | 4.91 | 4.91 | -0.30% | 63,840 |
| Oct 27, 2025 | 4.91 | 4.93 | 4.90 | 4.92 | 4.92 | - | 20,160 |
| Oct 24, 2025 | 4.92 | 4.93 | 4.91 | 4.92 | 4.92 | -0.10% | 16,556 |
| Oct 23, 2025 | 4.92 | 4.93 | 4.91 | 4.93 | 4.93 | -0.30% | 48,902 |
| Oct 22, 2025 | 4.93 | 4.95 | 4.93 | 4.94 | 4.94 | 0.10% | 108,142 |
| Oct 21, 2025 | 4.93 | 4.94 | 4.91 | 4.94 | 4.94 | -0.30% | 90,461 |
| Oct 20, 2025 | 4.89 | 4.96 | 4.89 | 4.95 | 4.95 | 1.02% | 106,954 |
| Oct 17, 2025 | 4.90 | 4.92 | 4.89 | 4.90 | 4.90 | -0.20% | 48,213 |
| Oct 16, 2025 | 4.88 | 4.93 | 4.88 | 4.91 | 4.91 | -0.41% | 92,961 |
| Oct 15, 2025 | 4.92 | 4.94 | 4.91 | 4.93 | 4.93 | 0.20% | 54,415 |
| Oct 14, 2025 | 4.91 | 4.94 | 4.88 | 4.92 | 4.92 | -0.20% | 101,348 |
| Oct 13, 2025 | 4.95 | 4.95 | 4.91 | 4.93 | 4.93 | -0.60% | 51,010 |
| Oct 10, 2025 | 4.97 | 4.97 | 4.94 | 4.96 | 4.96 | 0.20% | 103,067 |
| Oct 9, 2025 | 4.93 | 4.97 | 4.92 | 4.95 | 4.95 | 0.41% | 92,432 |
| Oct 8, 2025 | 4.92 | 4.95 | 4.92 | 4.93 | 4.93 | -0.20% | 60,873 |
| Oct 7, 2025 | 4.91 | 4.96 | 4.91 | 4.94 | 4.94 | 0.61% | 61,552 |
| Oct 6, 2025 | 4.92 | 4.93 | 4.91 | 4.91 | 4.91 | -0.41% | 56,196 |
| Oct 3, 2025 | 4.93 | 4.96 | 4.93 | 4.93 | 4.93 | -0.20% | 35,506 |
| Oct 2, 2025 | 4.94 | 4.96 | 4.94 | 4.94 | 4.94 | - | 44,686 |
| Oct 1, 2025 | 4.92 | 4.96 | 4.92 | 4.94 | 4.94 | 0.41% | 37,180 |
| Sep 30, 2025 | 4.91 | 4.94 | 4.91 | 4.92 | 4.92 | -1.20% | 47,435 |
| Sep 29, 2025 | 4.99 | 5.00 | 4.98 | 4.98 | 4.92 | -0.80% | 79,689 |
| Sep 26, 2025 | 4.98 | 5.03 | 4.98 | 5.02 | 4.96 | 0.40% | 31,412 |
| Sep 25, 2025 | 5.02 | 5.04 | 4.98 | 5.00 | 4.94 | -0.79% | 67,511 |
| Sep 24, 2025 | 5.02 | 5.06 | 5.01 | 5.04 | 4.97 | 0.40% | 274,518 |
| Sep 23, 2025 | 5.01 | 5.03 | 5.00 | 5.02 | 4.96 | -0.20% | 36,114 |
| Sep 22, 2025 | 5.01 | 5.03 | 5.00 | 5.03 | 4.96 | 0.20% | 48,094 |
| Sep 19, 2025 | 5.00 | 5.03 | 5.00 | 5.02 | 4.96 | 0.20% | 43,853 |
| Sep 18, 2025 | 4.99 | 5.03 | 4.99 | 5.01 | 4.95 | 0.30% | 62,309 |
| Sep 17, 2025 | 4.99 | 5.01 | 4.99 | 5.00 | 4.93 | 0.10% | 43,325 |
| Sep 16, 2025 | 4.97 | 5.00 | 4.97 | 4.99 | 4.93 | - | 18,075 |
| Sep 15, 2025 | 4.97 | 5.00 | 4.96 | 4.99 | 4.93 | 0.10% | 32,877 |
| Sep 12, 2025 | 4.97 | 4.99 | 4.97 | 4.99 | 4.92 | 0.10% | 43,529 |
| Sep 11, 2025 | 4.97 | 5.00 | 4.97 | 4.98 | 4.92 | -0.10% | 72,613 |
| Sep 10, 2025 | 4.96 | 5.00 | 4.96 | 4.99 | 4.92 | - | 68,951 |
| Sep 9, 2025 | 4.97 | 4.99 | 4.97 | 4.99 | 4.92 | 0.10% | 13,781 |
| Sep 8, 2025 | 4.96 | 5.00 | 4.95 | 4.98 | 4.92 | - | 39,752 |