TCW Strategic Income Fund, Inc. (TSI)
NYSE: TSI · Real-Time Price · USD
4.849
-0.041 (-0.85%)
Mar 31, 2025, 3:33 PM EDT - Market open
TCW Strategic Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 4.89 | 4.89 | 4.84 | 4.86 | - | -0.72% | 12,059 |
| Mar 28, 2025 | 4.88 | 4.92 | 4.88 | 4.89 | 4.89 | 0.20% | 50,071 |
| Mar 27, 2025 | 4.90 | 4.92 | 4.87 | 4.88 | 4.88 | -0.81% | 53,083 |
| Mar 26, 2025 | 4.92 | 4.94 | 4.90 | 4.92 | 4.92 | -0.20% | 14,217 |
| Mar 25, 2025 | 4.95 | 4.95 | 4.91 | 4.93 | 4.93 | 0.41% | 24,797 |
| Mar 24, 2025 | 4.92 | 4.93 | 4.90 | 4.91 | 4.91 | -0.20% | 109,079 |
| Mar 21, 2025 | 4.90 | 4.93 | 4.90 | 4.92 | 4.92 | -0.20% | 30,755 |
| Mar 20, 2025 | 4.91 | 4.93 | 4.90 | 4.93 | 4.93 | 0.61% | 14,771 |
| Mar 19, 2025 | 4.88 | 4.92 | 4.88 | 4.90 | 4.90 | - | 20,935 |
| Mar 18, 2025 | 4.87 | 4.92 | 4.86 | 4.90 | 4.90 | 0.62% | 27,449 |
| Mar 17, 2025 | 4.86 | 4.90 | 4.86 | 4.87 | 4.87 | - | 113,312 |
| Mar 14, 2025 | 4.86 | 4.89 | 4.86 | 4.87 | 4.87 | 0.21% | 54,300 |
| Mar 13, 2025 | 4.85 | 4.89 | 4.85 | 4.86 | 4.86 | -0.21% | 52,188 |
| Mar 12, 2025 | 4.86 | 4.89 | 4.86 | 4.87 | 4.87 | 0.21% | 73,950 |
| Mar 11, 2025 | 4.88 | 4.89 | 4.85 | 4.86 | 4.86 | -0.82% | 97,500 |
| Mar 10, 2025 | 4.89 | 4.90 | 4.86 | 4.90 | 4.90 | 0.72% | 107,482 |
| Mar 7, 2025 | 4.85 | 4.92 | 4.85 | 4.87 | 4.87 | 0.10% | 91,806 |
| Mar 6, 2025 | 4.86 | 4.88 | 4.86 | 4.86 | 4.86 | -0.41% | 84,201 |
| Mar 5, 2025 | 4.88 | 4.89 | 4.87 | 4.88 | 4.88 | - | 73,037 |
| Mar 4, 2025 | 4.88 | 4.91 | 4.88 | 4.88 | 4.88 | -0.20% | 123,332 |
| Mar 3, 2025 | 4.88 | 4.95 | 4.88 | 4.89 | 4.89 | -0.10% | 37,815 |
| Feb 28, 2025 | 4.88 | 4.92 | 4.88 | 4.90 | 4.90 | 0.10% | 24,491 |
| Feb 27, 2025 | 4.89 | 4.95 | 4.88 | 4.89 | 4.89 | -0.41% | 50,549 |
| Feb 26, 2025 | 4.91 | 4.93 | 4.91 | 4.91 | 4.91 | - | 88,708 |
| Feb 25, 2025 | 4.90 | 4.94 | 4.88 | 4.91 | 4.91 | - | 58,125 |
| Feb 24, 2025 | 4.86 | 4.93 | 4.86 | 4.91 | 4.91 | 0.82% | 80,451 |
| Feb 21, 2025 | 4.85 | 4.91 | 4.84 | 4.87 | 4.87 | 0.21% | 79,833 |
| Feb 20, 2025 | 4.85 | 4.87 | 4.84 | 4.86 | 4.86 | - | 28,472 |
| Feb 19, 2025 | 4.88 | 4.89 | 4.84 | 4.86 | 4.86 | -1.02% | 117,126 |
| Feb 18, 2025 | 4.88 | 4.92 | 4.87 | 4.91 | 4.91 | 0.61% | 64,312 |
| Feb 14, 2025 | 4.87 | 4.89 | 4.87 | 4.88 | 4.88 | 0.21% | 90,609 |
| Feb 13, 2025 | 4.87 | 4.88 | 4.86 | 4.87 | 4.87 | - | 87,352 |
| Feb 12, 2025 | 4.84 | 4.88 | 4.84 | 4.87 | 4.87 | - | 76,742 |
| Feb 11, 2025 | 4.85 | 4.87 | 4.84 | 4.87 | 4.87 | 0.10% | 76,741 |
| Feb 10, 2025 | 4.85 | 4.88 | 4.84 | 4.87 | 4.87 | 0.10% | 59,025 |
| Feb 7, 2025 | 4.86 | 4.88 | 4.85 | 4.86 | 4.86 | -0.41% | 68,559 |
| Feb 6, 2025 | 4.82 | 4.91 | 4.82 | 4.88 | 4.88 | 1.04% | 227,115 |
| Feb 5, 2025 | 4.82 | 4.84 | 4.81 | 4.83 | 4.83 | 0.21% | 44,809 |
| Feb 4, 2025 | 4.81 | 4.84 | 4.81 | 4.82 | 4.82 | -0.10% | 70,748 |
| Feb 3, 2025 | 4.85 | 4.85 | 4.81 | 4.83 | 4.83 | -0.52% | 94,954 |
| Jan 31, 2025 | 4.82 | 4.85 | 4.82 | 4.85 | 4.85 | 0.62% | 38,982 |
| Jan 30, 2025 | 4.81 | 4.83 | 4.81 | 4.82 | 4.82 | - | 25,290 |
| Jan 29, 2025 | 4.79 | 4.82 | 4.79 | 4.82 | 4.82 | 0.21% | 33,387 |
| Jan 28, 2025 | 4.80 | 4.84 | 4.80 | 4.81 | 4.81 | 0.21% | 48,792 |
| Jan 27, 2025 | 4.79 | 4.82 | 4.79 | 4.80 | 4.80 | -0.21% | 14,563 |
| Jan 24, 2025 | 4.79 | 4.85 | 4.79 | 4.81 | 4.81 | 0.10% | 55,866 |
| Jan 23, 2025 | 4.78 | 4.81 | 4.78 | 4.81 | 4.81 | 0.10% | 26,285 |
| Jan 22, 2025 | 4.79 | 4.81 | 4.78 | 4.80 | 4.80 | 0.21% | 78,458 |
| Jan 21, 2025 | 4.77 | 4.81 | 4.77 | 4.79 | 4.79 | 0.21% | 43,581 |
| Jan 17, 2025 | 4.77 | 4.80 | 4.76 | 4.78 | 4.78 | 0.21% | 46,981 |