TCW Strategic Income Fund, Inc. Common Stock (TSI)
4.4600
-0.0200 (-0.45%)
NYSE· Last Trade: Jun 24th, 5:19 PM EDT
Historical Prices For TCW Strategic Income Fund, Inc. Common Stock (TSI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/23/2026 | 4.49 | 4.49 | 4.47 | 4.48 | 93,506 | 4.48 |
| 6/22/2026 | 4.49 | 4.49 | 4.45 | 4.47 | 74,839 | 4.47 |
| 6/18/2026 | 4.47 | 4.47 | 4.45 | 4.46 | 124,071 | 4.46 |
| 6/17/2026 | 4.48 | 4.50 | 4.46 | 4.46 | 137,599 | 4.46 |
| 6/16/2026 | 4.48 | 4.49 | 4.45 | 4.48 | 190,859 | 4.48 |
| 6/15/2026 | 4.53 | 4.53 | 4.47 | 4.48 | 298,929 | 4.48 |
| 6/12/2026 | 4.50 | 4.58 | 4.49 | 4.53 | 116,528 | 4.53 |
| 6/10/2026 | 4.50 | 4.51 | 4.49 | 4.50 | 91,243 | 4.50 |
| 6/09/2026 | 4.51 | 4.51 | 4.49 | 4.50 | 120,012 | 4.50 |
| 6/08/2026 | 4.51 | 4.51 | 4.49 | 4.51 | 111,337 | 4.51 |
| 6/05/2026 | 4.53 | 4.53 | 4.48 | 4.51 | 114,199 | 4.51 |
| 6/04/2026 | 4.54 | 4.54 | 4.50 | 4.52 | 120,756 | 4.52 |
| 6/03/2026 | 4.52 | 4.53 | 4.51 | 4.52 | 165,645 | 4.52 |
| 6/02/2026 | 4.54 | 4.56 | 4.52 | 4.53 | 142,348 | 4.53 |
| 6/01/2026 | 4.53 | 4.54 | 4.52 | 4.53 | 145,375 | 4.53 |
| 5/29/2026 | 4.54 | 4.54 | 4.51 | 4.54 | 84,269 | 4.54 |
| 5/28/2026 | 4.53 | 4.54 | 4.51 | 4.52 | 132,795 | 4.52 |
| 5/27/2026 | 4.51 | 4.52 | 4.50 | 4.51 | 101,488 | 4.51 |
| 5/26/2026 | 4.51 | 4.58 | 4.50 | 4.50 | 157,225 | 4.50 |
| 5/22/2026 | 4.51 | 4.53 | 4.51 | 4.51 | 54,426 | 4.51 |
| 5/21/2026 | 4.52 | 4.55 | 4.51 | 4.51 | 70,850 | 4.51 |
| 5/20/2026 | 4.51 | 4.55 | 4.51 | 4.53 | 114,111 | 4.53 |
| 5/19/2026 | 4.53 | 4.54 | 4.51 | 4.51 | 64,424 | 4.51 |
| 5/18/2026 | 4.53 | 4.55 | 4.52 | 4.54 | 39,606 | 4.54 |
| 5/15/2026 | 4.52 | 4.55 | 4.51 | 4.55 | 76,521 | 4.55 |
| 5/14/2026 | 4.54 | 4.56 | 4.54 | 4.56 | 31,935 | 4.53 |
| 5/13/2026 | 4.53 | 4.56 | 4.53 | 4.53 | 106,916 | 4.50 |
| 5/12/2026 | 4.55 | 4.56 | 4.53 | 4.54 | 57,612 | 4.51 |
| 5/11/2026 | 4.57 | 4.57 | 4.55 | 4.55 | 65,871 | 4.52 |
| 5/08/2026 | 4.54 | 4.58 | 4.54 | 4.58 | 122,888 | 4.55 |
| 5/07/2026 | 4.53 | 4.59 | 4.53 | 4.54 | 497,521 | 4.51 |
| 5/06/2026 | 4.54 | 4.55 | 4.54 | 4.54 | 155,250 | 4.51 |
| 5/05/2026 | 4.54 | 4.57 | 4.54 | 4.54 | 67,024 | 4.51 |
| 5/04/2026 | 4.56 | 4.58 | 4.54 | 4.55 | 50,447 | 4.52 |
| 5/01/2026 | 4.56 | 4.59 | 4.56 | 4.58 | 77,677 | 4.55 |
| 4/30/2026 | 4.58 | 4.59 | 4.55 | 4.56 | 147,931 | 4.53 |
| 4/29/2026 | 4.56 | 4.58 | 4.54 | 4.57 | 206,202 | 4.54 |
| 4/28/2026 | 4.55 | 4.57 | 4.54 | 4.56 | 182,229 | 4.53 |
| 4/27/2026 | 4.55 | 4.57 | 4.54 | 4.56 | 114,184 | 4.53 |
| 4/24/2026 | 4.55 | 4.57 | 4.55 | 4.55 | 75,702 | 4.53 |
| 4/23/2026 | 4.55 | 4.59 | 4.55 | 4.55 | 116,757 | 4.53 |
| 4/22/2026 | 4.57 | 4.58 | 4.55 | 4.56 | 25,059 | 4.53 |
| 4/21/2026 | 4.57 | 4.59 | 4.57 | 4.58 | 72,740 | 4.55 |
| 4/20/2026 | 4.55 | 4.59 | 4.55 | 4.59 | 36,439 | 4.56 |
| 4/17/2026 | 4.56 | 4.58 | 4.55 | 4.56 | 52,007 | 4.53 |
| 4/16/2026 | 4.56 | 4.59 | 4.55 | 4.57 | 59,262 | 4.54 |
| 4/15/2026 | 4.54 | 4.58 | 4.54 | 4.57 | 140,671 | 4.54 |
| 4/14/2026 | 4.56 | 4.59 | 4.56 | 4.57 | 44,264 | 4.52 |
| 4/13/2026 | 4.56 | 4.58 | 4.56 | 4.58 | 61,139 | 4.52 |
| 4/10/2026 | 4.57 | 4.62 | 4.56 | 4.56 | 29,507 | 4.51 |
| 4/09/2026 | 4.56 | 4.59 | 4.55 | 4.59 | 22,004 | 4.53 |
| 4/08/2026 | 4.57 | 4.63 | 4.57 | 4.57 | 35,390 | 4.51 |
| 4/07/2026 | 4.51 | 4.59 | 4.51 | 4.57 | 39,913 | 4.51 |
| 4/06/2026 | 4.49 | 4.55 | 4.49 | 4.54 | 49,089 | 4.48 |
| 4/02/2026 | 4.50 | 4.55 | 4.47 | 4.51 | 175,550 | 4.45 |
| 4/01/2026 | 4.51 | 4.60 | 4.49 | 4.50 | 91,413 | 4.44 |
| 3/31/2026 | 4.48 | 4.55 | 4.47 | 4.49 | 140,367 | 4.44 |
| 3/30/2026 | 4.54 | 4.56 | 4.43 | 4.47 | 181,703 | 4.42 |
| 3/27/2026 | 4.59 | 4.61 | 4.53 | 4.53 | 75,294 | 4.47 |
| 3/26/2026 | 4.66 | 4.71 | 4.57 | 4.59 | 659,134 | 4.53 |
| 3/25/2026 | 4.71 | 4.76 | 4.59 | 4.75 | 415,029 | 4.69 |