TCW Strategic Income Fund, Inc. (TSI)
NYSE: TSI · Real-Time Price · USD
4.550
-0.010 (-0.22%)
May 15, 2026, 4:00 PM EDT - Market closed
TCW Strategic Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 4.52 | 4.55 | 4.51 | 4.55 | 4.55 | -0.22% | 76,521 |
| May 14, 2026 | 4.54 | 4.56 | 4.54 | 4.56 | 4.53 | 0.66% | 31,934 |
| May 13, 2026 | 4.53 | 4.56 | 4.53 | 4.53 | 4.50 | -0.26% | 106,915 |
| May 12, 2026 | 4.55 | 4.56 | 4.53 | 4.54 | 4.51 | -0.18% | 57,611 |
| May 11, 2026 | 4.57 | 4.57 | 4.55 | 4.55 | 4.52 | -0.66% | 65,870 |
| May 8, 2026 | 4.54 | 4.58 | 4.54 | 4.58 | 4.55 | 0.88% | 122,887 |
| May 7, 2026 | 4.53 | 4.59 | 4.53 | 4.54 | 4.51 | - | 497,520 |
| May 6, 2026 | 4.54 | 4.55 | 4.54 | 4.54 | 4.51 | - | 155,249 |
| May 5, 2026 | 4.54 | 4.57 | 4.54 | 4.54 | 4.51 | -0.22% | 67,024 |
| May 4, 2026 | 4.56 | 4.58 | 4.54 | 4.55 | 4.52 | -0.55% | 50,447 |
| May 1, 2026 | 4.56 | 4.59 | 4.56 | 4.58 | 4.55 | 0.33% | 77,677 |
| Apr 30, 2026 | 4.58 | 4.59 | 4.55 | 4.56 | 4.53 | -0.22% | 147,930 |
| Apr 29, 2026 | 4.56 | 4.58 | 4.55 | 4.57 | 4.54 | 0.22% | 206,201 |
| Apr 28, 2026 | 4.55 | 4.57 | 4.54 | 4.56 | 4.53 | - | 182,228 |
| Apr 27, 2026 | 4.55 | 4.57 | 4.55 | 4.56 | 4.53 | 0.15% | 114,184 |
| Apr 24, 2026 | 4.55 | 4.57 | 4.55 | 4.55 | 4.53 | - | 75,701 |
| Apr 23, 2026 | 4.55 | 4.59 | 4.55 | 4.55 | 4.53 | -0.15% | 116,756 |
| Apr 22, 2026 | 4.57 | 4.58 | 4.55 | 4.56 | 4.53 | -0.44% | 25,059 |
| Apr 21, 2026 | 4.57 | 4.59 | 4.57 | 4.58 | 4.55 | -0.22% | 72,739 |
| Apr 20, 2026 | 4.55 | 4.59 | 4.55 | 4.59 | 4.56 | 0.66% | 36,438 |
| Apr 17, 2026 | 4.56 | 4.58 | 4.55 | 4.56 | 4.53 | -0.22% | 52,006 |
| Apr 16, 2026 | 4.56 | 4.59 | 4.55 | 4.57 | 4.54 | - | 59,262 |
| Apr 15, 2026 | 4.54 | 4.58 | 4.54 | 4.57 | 4.54 | -0.07% | 140,670 |
| Apr 14, 2026 | 4.56 | 4.59 | 4.56 | 4.57 | 4.52 | -0.15% | 44,263 |
| Apr 13, 2026 | 4.56 | 4.59 | 4.56 | 4.58 | 4.52 | 0.37% | 61,138 |
| Apr 10, 2026 | 4.57 | 4.62 | 4.56 | 4.56 | 4.51 | -0.59% | 29,506 |
| Apr 9, 2026 | 4.56 | 4.59 | 4.55 | 4.59 | 4.53 | 0.44% | 22,003 |
| Apr 8, 2026 | 4.57 | 4.63 | 4.57 | 4.57 | 4.51 | - | 35,640 |
| Apr 7, 2026 | 4.51 | 4.59 | 4.51 | 4.57 | 4.51 | 0.66% | 39,912 |
| Apr 6, 2026 | 4.49 | 4.55 | 4.49 | 4.54 | 4.48 | 0.67% | 49,089 |
| Apr 2, 2026 | 4.50 | 4.55 | 4.47 | 4.51 | 4.46 | 0.22% | 175,549 |
| Apr 1, 2026 | 4.51 | 4.60 | 4.49 | 4.50 | 4.45 | 0.22% | 91,413 |
| Mar 31, 2026 | 4.48 | 4.55 | 4.47 | 4.49 | 4.44 | 0.45% | 138,700 |
| Mar 30, 2026 | 4.54 | 4.56 | 4.43 | 4.47 | 4.42 | -1.32% | 181,702 |
| Mar 27, 2026 | 4.59 | 4.61 | 4.53 | 4.53 | 4.47 | -1.31% | 75,293 |
| Mar 26, 2026 | 4.66 | 4.71 | 4.57 | 4.59 | 4.53 | -3.37% | 659,134 |
| Mar 25, 2026 | 4.71 | 4.76 | 4.59 | 4.75 | 4.69 | 1.28% | 415,028 |
| Mar 24, 2026 | 4.63 | 4.70 | 4.61 | 4.69 | 4.63 | 1.08% | 298,898 |
| Mar 23, 2026 | 4.61 | 4.65 | 4.61 | 4.64 | 4.58 | 1.31% | 85,287 |
| Mar 20, 2026 | 4.59 | 4.66 | 4.58 | 4.58 | 4.52 | -0.65% | 181,517 |
| Mar 19, 2026 | 4.60 | 4.61 | 4.59 | 4.61 | 4.55 | - | 198,092 |
| Mar 18, 2026 | 4.60 | 4.61 | 4.59 | 4.61 | 4.55 | - | 702,894 |
| Mar 17, 2026 | 4.60 | 4.61 | 4.59 | 4.61 | 4.55 | 0.22% | 191,969 |
| Mar 16, 2026 | 4.59 | 4.61 | 4.59 | 4.60 | 4.54 | - | 169,220 |
| Mar 13, 2026 | 4.59 | 4.62 | 4.59 | 4.60 | 4.54 | -0.22% | 261,202 |
| Mar 12, 2026 | 4.60 | 4.62 | 4.59 | 4.61 | 4.55 | -0.43% | 298,172 |
| Mar 11, 2026 | 4.62 | 4.64 | 4.61 | 4.63 | 4.57 | - | 342,501 |
| Mar 10, 2026 | 4.61 | 4.64 | 4.61 | 4.63 | 4.57 | -0.22% | 208,104 |
| Mar 9, 2026 | 4.63 | 4.68 | 4.61 | 4.64 | 4.58 | 0.22% | 264,229 |
| Mar 6, 2026 | 4.65 | 4.65 | 4.62 | 4.63 | 4.57 | -0.43% | 185,874 |