TCW Strategic Income Fund, Inc. (TSI)
NYSE: TSI · Real-Time Price · USD
4.260
+0.020 (0.47%)
Oct 6, 2026, 1:37 PM EDT - Market open
TCW Strategic Income Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 4.24 | 4.26 | 4.24 | 4.26 | 4.26 | 0.47% | 17,454 |
| Oct 5, 2026 | 4.30 | 4.30 | 4.21 | 4.24 | 4.24 | -1.17% | 134,820 |
| Oct 2, 2026 | 4.30 | 4.31 | 4.28 | 4.29 | 4.29 | 0.23% | 58,842 |
| Oct 1, 2026 | 4.31 | 4.31 | 4.27 | 4.28 | 4.28 | -0.47% | 113,882 |
| Sep 30, 2026 | 4.31 | 4.37 | 4.29 | 4.30 | 4.30 | 0.23% | 147,421 |
| Sep 29, 2026 | 4.26 | 4.29 | 4.22 | 4.29 | 4.29 | 0.47% | 240,113 |
| Sep 28, 2026 | 4.23 | 4.27 | 4.22 | 4.27 | 4.27 | 0.71% | 336,966 |
| Sep 25, 2026 | 4.23 | 4.25 | 4.22 | 4.24 | 4.24 | 0.24% | 234,498 |
| Sep 24, 2026 | 4.29 | 4.29 | 4.22 | 4.23 | 4.23 | -1.17% | 201,487 |
| Sep 23, 2026 | 4.31 | 4.32 | 4.26 | 4.28 | 4.28 | -0.47% | 161,364 |
| Sep 22, 2026 | 4.31 | 4.33 | 4.30 | 4.30 | 4.30 | -0.46% | 113,810 |
| Sep 21, 2026 | 4.33 | 4.35 | 4.31 | 4.32 | 4.32 | 0.23% | 150,788 |
| Sep 18, 2026 | 4.32 | 4.32 | 4.29 | 4.31 | 4.31 | 0.23% | 261,735 |
| Sep 17, 2026 | 4.34 | 4.34 | 4.28 | 4.30 | 4.30 | -0.04% | 125,983 |
| Sep 16, 2026 | 4.33 | 4.34 | 4.30 | 4.33 | 4.30 | 0.23% | 163,314 |
| Sep 15, 2026 | 4.27 | 4.33 | 4.26 | 4.32 | 4.29 | 1.65% | 197,736 |
| Sep 14, 2026 | 4.35 | 4.39 | 4.17 | 4.25 | 4.22 | -2.07% | 439,178 |
| Sep 11, 2026 | 4.34 | 4.36 | 4.33 | 4.34 | 4.31 | - | 45,350 |
| Sep 10, 2026 | 4.36 | 4.36 | 4.33 | 4.34 | 4.31 | -0.46% | 78,425 |
| Sep 9, 2026 | 4.38 | 4.38 | 4.36 | 4.36 | 4.33 | -0.05% | 50,590 |
| Sep 8, 2026 | 4.36 | 4.38 | 4.36 | 4.36 | 4.33 | -0.18% | 151,940 |
| Sep 4, 2026 | 4.37 | 4.39 | 4.36 | 4.37 | 4.34 | - | 90,529 |
| Sep 3, 2026 | 4.36 | 4.38 | 4.36 | 4.37 | 4.34 | 0.23% | 174,929 |
| Sep 2, 2026 | 4.35 | 4.40 | 4.35 | 4.36 | 4.33 | - | 82,560 |
| Sep 1, 2026 | 4.40 | 4.40 | 4.33 | 4.36 | 4.33 | -0.46% | 112,477 |
| Aug 31, 2026 | 4.38 | 4.42 | 4.38 | 4.38 | 4.35 | -0.68% | 260,031 |
| Aug 28, 2026 | 4.40 | 4.44 | 4.40 | 4.41 | 4.38 | 0.23% | 79,423 |
| Aug 27, 2026 | 4.38 | 4.43 | 4.38 | 4.40 | 4.37 | - | 177,178 |
| Aug 26, 2026 | 4.40 | 4.40 | 4.39 | 4.40 | 4.37 | - | 134,293 |
| Aug 25, 2026 | 4.39 | 4.40 | 4.38 | 4.40 | 4.37 | 0.46% | 154,263 |
| Aug 24, 2026 | 4.36 | 4.38 | 4.36 | 4.38 | 4.35 | 0.46% | 257,943 |
| Aug 21, 2026 | 4.37 | 4.40 | 4.36 | 4.36 | 4.33 | -0.34% | 325,542 |
| Aug 20, 2026 | 4.39 | 4.39 | 4.37 | 4.38 | 4.35 | -0.34% | 82,114 |
| Aug 19, 2026 | 4.39 | 4.42 | 4.38 | 4.39 | 4.36 | -0.23% | 90,270 |
| Aug 18, 2026 | 4.40 | 4.41 | 4.38 | 4.40 | 4.37 | 0.23% | 253,644 |
| Aug 17, 2026 | 4.40 | 4.42 | 4.39 | 4.39 | 4.36 | -0.04% | 101,518 |
| Aug 14, 2026 | 4.40 | 4.43 | 4.40 | 4.42 | 4.36 | 0.45% | 182,565 |
| Aug 13, 2026 | 4.41 | 4.42 | 4.40 | 4.40 | 4.34 | -0.45% | 102,958 |
| Aug 12, 2026 | 4.41 | 4.45 | 4.41 | 4.42 | 4.36 | 0.23% | 154,225 |
| Aug 11, 2026 | 4.40 | 4.42 | 4.40 | 4.41 | 4.35 | - | 132,003 |
| Aug 10, 2026 | 4.40 | 4.42 | 4.39 | 4.41 | 4.35 | 0.23% | 131,629 |
| Aug 7, 2026 | 4.39 | 4.41 | 4.38 | 4.40 | 4.34 | 0.23% | 219,003 |
| Aug 6, 2026 | 4.39 | 4.41 | 4.39 | 4.39 | 4.33 | -0.23% | 365,725 |
| Aug 5, 2026 | 4.41 | 4.41 | 4.39 | 4.40 | 4.34 | - | 349,476 |
| Aug 4, 2026 | 4.40 | 4.42 | 4.39 | 4.40 | 4.34 | 0.23% | 136,269 |
| Aug 3, 2026 | 4.41 | 4.42 | 4.39 | 4.39 | 4.33 | -0.68% | 143,566 |
| Jul 31, 2026 | 4.40 | 4.44 | 4.39 | 4.42 | 4.36 | 0.68% | 191,901 |
| Jul 30, 2026 | 4.40 | 4.41 | 4.39 | 4.39 | 4.33 | -0.23% | 88,702 |
| Jul 29, 2026 | 4.40 | 4.42 | 4.39 | 4.40 | 4.34 | -0.45% | 72,310 |
| Jul 28, 2026 | 4.43 | 4.46 | 4.39 | 4.42 | 4.36 | 0.23% | 198,036 |