TCW Strategic Income Fund, Inc. (TSI)
NYSE: TSI · Real-Time Price · USD
4.560
+0.007 (0.15%)
At close: Apr 27, 2026, 4:00 PM EDT
4.555
-0.005 (-0.11%)
After-hours: Apr 27, 2026, 7:00 PM EDT
TCW Strategic Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 4.55 | 4.57 | 4.55 | 4.55 | - | -0.07% | 96,409 |
| Apr 24, 2026 | 4.55 | 4.57 | 4.55 | 4.55 | 4.55 | - | 75,701 |
| Apr 23, 2026 | 4.55 | 4.59 | 4.55 | 4.55 | 4.55 | -0.15% | 116,756 |
| Apr 22, 2026 | 4.57 | 4.58 | 4.55 | 4.56 | 4.56 | -0.44% | 25,059 |
| Apr 21, 2026 | 4.57 | 4.59 | 4.57 | 4.58 | 4.58 | -0.22% | 72,739 |
| Apr 20, 2026 | 4.55 | 4.59 | 4.55 | 4.59 | 4.59 | 0.66% | 36,438 |
| Apr 17, 2026 | 4.56 | 4.58 | 4.55 | 4.56 | 4.56 | -0.22% | 52,006 |
| Apr 16, 2026 | 4.56 | 4.59 | 4.55 | 4.57 | 4.57 | - | 59,258 |
| Apr 15, 2026 | 4.54 | 4.58 | 4.54 | 4.57 | 4.57 | -0.07% | 140,670 |
| Apr 14, 2026 | 4.56 | 4.59 | 4.56 | 4.57 | 4.54 | -0.15% | 44,263 |
| Apr 13, 2026 | 4.56 | 4.59 | 4.56 | 4.58 | 4.55 | 0.37% | 61,138 |
| Apr 10, 2026 | 4.57 | 4.62 | 4.56 | 4.56 | 4.53 | -0.59% | 29,506 |
| Apr 9, 2026 | 4.56 | 4.59 | 4.55 | 4.59 | 4.56 | 0.44% | 22,003 |
| Apr 8, 2026 | 4.57 | 4.63 | 4.57 | 4.57 | 4.54 | - | 35,640 |
| Apr 7, 2026 | 4.51 | 4.59 | 4.51 | 4.57 | 4.54 | 0.66% | 39,912 |
| Apr 6, 2026 | 4.49 | 4.55 | 4.49 | 4.54 | 4.51 | 0.67% | 49,089 |
| Apr 2, 2026 | 4.50 | 4.55 | 4.47 | 4.51 | 4.48 | 0.22% | 175,549 |
| Apr 1, 2026 | 4.51 | 4.60 | 4.49 | 4.50 | 4.47 | 0.22% | 91,413 |
| Mar 31, 2026 | 4.48 | 4.55 | 4.47 | 4.49 | 4.46 | 0.45% | 138,700 |
| Mar 30, 2026 | 4.54 | 4.56 | 4.43 | 4.47 | 4.44 | -1.32% | 181,702 |
| Mar 27, 2026 | 4.59 | 4.61 | 4.53 | 4.53 | 4.50 | -1.31% | 75,293 |
| Mar 26, 2026 | 4.66 | 4.71 | 4.57 | 4.59 | 4.56 | -3.37% | 659,134 |
| Mar 25, 2026 | 4.71 | 4.76 | 4.59 | 4.75 | 4.72 | 1.28% | 415,028 |
| Mar 24, 2026 | 4.63 | 4.70 | 4.61 | 4.69 | 4.66 | 1.08% | 298,898 |
| Mar 23, 2026 | 4.61 | 4.65 | 4.61 | 4.64 | 4.61 | 1.31% | 85,287 |
| Mar 20, 2026 | 4.59 | 4.66 | 4.58 | 4.58 | 4.55 | -0.65% | 181,517 |
| Mar 19, 2026 | 4.60 | 4.61 | 4.59 | 4.61 | 4.58 | - | 198,092 |
| Mar 18, 2026 | 4.60 | 4.61 | 4.59 | 4.61 | 4.58 | - | 702,894 |
| Mar 17, 2026 | 4.60 | 4.61 | 4.59 | 4.61 | 4.58 | 0.22% | 191,969 |
| Mar 16, 2026 | 4.59 | 4.61 | 4.59 | 4.60 | 4.57 | - | 169,220 |
| Mar 13, 2026 | 4.59 | 4.62 | 4.59 | 4.60 | 4.57 | -0.22% | 261,202 |
| Mar 12, 2026 | 4.60 | 4.62 | 4.59 | 4.61 | 4.58 | -0.43% | 298,172 |
| Mar 11, 2026 | 4.62 | 4.64 | 4.61 | 4.63 | 4.60 | - | 342,501 |
| Mar 10, 2026 | 4.61 | 4.64 | 4.61 | 4.63 | 4.60 | -0.22% | 208,104 |
| Mar 9, 2026 | 4.63 | 4.68 | 4.61 | 4.64 | 4.61 | 0.22% | 264,229 |
| Mar 6, 2026 | 4.65 | 4.65 | 4.62 | 4.63 | 4.60 | -0.43% | 185,874 |
| Mar 5, 2026 | 4.59 | 4.66 | 4.59 | 4.65 | 4.62 | 1.31% | 117,564 |
| Mar 4, 2026 | 4.59 | 4.60 | 4.57 | 4.59 | 4.56 | - | 296,615 |
| Mar 3, 2026 | 4.57 | 4.61 | 4.57 | 4.59 | 4.56 | -1.08% | 219,617 |
| Mar 2, 2026 | 4.65 | 4.70 | 4.62 | 4.64 | 4.59 | -1.28% | 455,261 |
| Feb 27, 2026 | 4.61 | 4.70 | 4.60 | 4.70 | 4.65 | 1.95% | 367,125 |
| Feb 26, 2026 | 4.61 | 4.62 | 4.60 | 4.61 | 4.56 | -0.43% | 129,798 |
| Feb 25, 2026 | 4.61 | 4.65 | 4.61 | 4.63 | 4.58 | 0.22% | 191,032 |
| Feb 24, 2026 | 4.61 | 4.62 | 4.59 | 4.62 | 4.57 | 0.22% | 241,304 |
| Feb 23, 2026 | 4.67 | 4.67 | 4.60 | 4.61 | 4.56 | -0.65% | 205,638 |
| Feb 20, 2026 | 4.63 | 4.65 | 4.62 | 4.64 | 4.59 | - | 172,468 |
| Feb 19, 2026 | 4.63 | 4.65 | 4.62 | 4.64 | 4.59 | -1.17% | 368,283 |
| Feb 18, 2026 | 4.68 | 4.74 | 4.68 | 4.70 | 4.64 | 0.32% | 1,154,996 |
| Feb 17, 2026 | 4.79 | 4.79 | 4.67 | 4.68 | 4.63 | -1.06% | 273,166 |
| Feb 13, 2026 | 4.75 | 4.76 | 4.70 | 4.73 | 4.68 | 0.42% | 626,732 |