TCW Strategic Income Fund, Inc. (TSI)
NYSE: TSI · Real-Time Price · USD
4.390
-0.010 (-0.23%)
At close: Aug 6, 2026, 4:00 PM EDT
4.400
+0.010 (0.23%)
After-hours: Aug 6, 2026, 7:00 PM EDT
TCW Strategic Income Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 4.39 | 4.41 | 4.39 | 4.39 | 4.39 | -0.23% | 365,725 |
| Aug 5, 2026 | 4.41 | 4.41 | 4.39 | 4.40 | 4.40 | - | 349,476 |
| Aug 4, 2026 | 4.40 | 4.42 | 4.39 | 4.40 | 4.40 | 0.23% | 136,269 |
| Aug 3, 2026 | 4.41 | 4.42 | 4.39 | 4.39 | 4.39 | -0.68% | 143,566 |
| Jul 31, 2026 | 4.40 | 4.44 | 4.39 | 4.42 | 4.42 | 0.68% | 191,901 |
| Jul 30, 2026 | 4.40 | 4.41 | 4.39 | 4.39 | 4.39 | -0.23% | 88,702 |
| Jul 29, 2026 | 4.40 | 4.42 | 4.39 | 4.40 | 4.40 | -0.45% | 72,310 |
| Jul 28, 2026 | 4.43 | 4.46 | 4.39 | 4.42 | 4.42 | 0.23% | 198,036 |
| Jul 27, 2026 | 4.41 | 4.42 | 4.40 | 4.41 | 4.41 | 0.46% | 140,864 |
| Jul 24, 2026 | 4.39 | 4.40 | 4.39 | 4.39 | 4.39 | - | 92,396 |
| Jul 23, 2026 | 4.39 | 4.41 | 4.39 | 4.39 | 4.39 | -0.45% | 63,877 |
| Jul 22, 2026 | 4.42 | 4.42 | 4.39 | 4.41 | 4.41 | - | 275,504 |
| Jul 21, 2026 | 4.43 | 4.45 | 4.41 | 4.41 | 4.41 | -0.68% | 105,765 |
| Jul 20, 2026 | 4.42 | 4.44 | 4.42 | 4.44 | 4.44 | 0.45% | 81,386 |
| Jul 17, 2026 | 4.41 | 4.43 | 4.41 | 4.42 | 4.42 | -0.23% | 113,316 |
| Jul 16, 2026 | 4.43 | 4.46 | 4.43 | 4.43 | 4.43 | 0.41% | 84,811 |
| Jul 15, 2026 | 4.43 | 4.47 | 4.43 | 4.44 | 4.41 | 0.23% | 163,072 |
| Jul 14, 2026 | 4.46 | 4.47 | 4.43 | 4.43 | 4.40 | -0.45% | 174,365 |
| Jul 13, 2026 | 4.48 | 4.48 | 4.44 | 4.45 | 4.42 | -0.67% | 159,883 |
| Jul 10, 2026 | 4.45 | 4.49 | 4.45 | 4.48 | 4.45 | 0.67% | 149,064 |
| Jul 9, 2026 | 4.48 | 4.48 | 4.45 | 4.45 | 4.42 | -0.22% | 120,828 |
| Jul 8, 2026 | 4.46 | 4.47 | 4.45 | 4.46 | 4.43 | - | 145,714 |
| Jul 7, 2026 | 4.49 | 4.50 | 4.46 | 4.46 | 4.43 | -1.11% | 161,837 |
| Jul 6, 2026 | 4.49 | 4.52 | 4.49 | 4.51 | 4.48 | 0.45% | 101,791 |
| Jul 2, 2026 | 4.49 | 4.52 | 4.48 | 4.49 | 4.46 | -0.22% | 61,134 |
| Jul 1, 2026 | 4.49 | 4.51 | 4.48 | 4.50 | 4.47 | -0.22% | 62,347 |
| Jun 30, 2026 | 4.50 | 4.52 | 4.50 | 4.51 | 4.48 | 0.22% | 80,328 |
| Jun 29, 2026 | 4.49 | 4.51 | 4.49 | 4.50 | 4.47 | 0.67% | 71,996 |
| Jun 26, 2026 | 4.47 | 4.49 | 4.45 | 4.47 | 4.44 | 0.11% | 71,322 |
| Jun 25, 2026 | 4.46 | 4.47 | 4.45 | 4.47 | 4.44 | 0.11% | 86,112 |
| Jun 24, 2026 | 4.48 | 4.48 | 4.46 | 4.46 | 4.43 | -0.45% | 123,177 |
| Jun 23, 2026 | 4.49 | 4.49 | 4.47 | 4.48 | 4.45 | 0.22% | 93,505 |
| Jun 22, 2026 | 4.49 | 4.49 | 4.45 | 4.47 | 4.44 | 0.22% | 74,838 |
| Jun 18, 2026 | 4.47 | 4.47 | 4.45 | 4.46 | 4.43 | - | 124,070 |
| Jun 17, 2026 | 4.48 | 4.50 | 4.46 | 4.46 | 4.43 | -0.45% | 137,599 |
| Jun 16, 2026 | 4.48 | 4.49 | 4.45 | 4.48 | 4.45 | - | 190,858 |
| Jun 15, 2026 | 4.53 | 4.53 | 4.47 | 4.48 | 4.45 | -0.48% | 298,929 |
| Jun 12, 2026 | 4.50 | 4.58 | 4.49 | 4.53 | 4.47 | 0.89% | 116,527 |
| Jun 11, 2026 | 4.50 | 4.50 | 4.48 | 4.49 | 4.43 | -0.22% | 102,892 |
| Jun 10, 2026 | 4.50 | 4.51 | 4.49 | 4.50 | 4.44 | - | 91,242 |
| Jun 9, 2026 | 4.51 | 4.51 | 4.49 | 4.50 | 4.44 | -0.22% | 120,011 |
| Jun 8, 2026 | 4.51 | 4.51 | 4.49 | 4.51 | 4.45 | - | 111,337 |
| Jun 5, 2026 | 4.53 | 4.53 | 4.48 | 4.51 | 4.45 | -0.22% | 114,197 |
| Jun 4, 2026 | 4.54 | 4.54 | 4.50 | 4.52 | 4.46 | - | 120,755 |
| Jun 3, 2026 | 4.52 | 4.53 | 4.51 | 4.52 | 4.46 | -0.11% | 165,644 |
| Jun 2, 2026 | 4.54 | 4.56 | 4.52 | 4.53 | 4.47 | -0.11% | 142,347 |
| Jun 1, 2026 | 4.53 | 4.54 | 4.52 | 4.53 | 4.47 | -0.22% | 145,374 |
| May 29, 2026 | 4.54 | 4.54 | 4.51 | 4.54 | 4.48 | 0.44% | 84,268 |
| May 28, 2026 | 4.53 | 4.55 | 4.51 | 4.52 | 4.46 | 0.22% | 132,794 |
| May 27, 2026 | 4.51 | 4.52 | 4.51 | 4.51 | 4.45 | 0.22% | 101,487 |