TCW Strategic Income Fund, Inc. Common Stock (TSI)
4.5100
+0.0200 (0.45%)
NYSE· Last Trade: Jul 7th, 12:58 AM EDT
Historical Prices For TCW Strategic Income Fund, Inc. Common Stock (TSI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/06/2026 | 4.49 | 4.52 | 4.49 | 4.51 | 101,791 | 4.51 |
| 7/02/2026 | 4.49 | 4.52 | 4.48 | 4.49 | 61,135 | 4.49 |
| 7/01/2026 | 4.49 | 4.51 | 4.48 | 4.50 | 62,348 | 4.50 |
| 6/30/2026 | 4.50 | 4.52 | 4.50 | 4.51 | 80,329 | 4.51 |
| 6/29/2026 | 4.49 | 4.51 | 4.49 | 4.50 | 71,997 | 4.50 |
| 6/26/2026 | 4.47 | 4.49 | 4.45 | 4.47 | 71,323 | 4.47 |
| 6/25/2026 | 4.46 | 4.47 | 4.45 | 4.46 | 86,113 | 4.46 |
| 6/24/2026 | 4.48 | 4.48 | 4.46 | 4.46 | 123,178 | 4.46 |
| 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 | 4.50 |
| 6/11/2026 | 4.50 | 4.50 | 4.48 | 4.49 | 102,893 | 4.46 |
| 6/10/2026 | 4.50 | 4.51 | 4.49 | 4.50 | 91,243 | 4.47 |
| 6/09/2026 | 4.51 | 4.51 | 4.49 | 4.50 | 120,012 | 4.47 |
| 6/08/2026 | 4.51 | 4.51 | 4.49 | 4.51 | 111,337 | 4.48 |
| 6/05/2026 | 4.53 | 4.53 | 4.48 | 4.51 | 114,199 | 4.48 |
| 6/04/2026 | 4.54 | 4.54 | 4.50 | 4.52 | 120,756 | 4.49 |
| 6/03/2026 | 4.52 | 4.53 | 4.51 | 4.52 | 165,645 | 4.49 |
| 6/02/2026 | 4.54 | 4.56 | 4.52 | 4.53 | 142,348 | 4.50 |
| 6/01/2026 | 4.53 | 4.54 | 4.52 | 4.53 | 145,375 | 4.50 |
| 5/29/2026 | 4.54 | 4.54 | 4.51 | 4.54 | 84,269 | 4.51 |
| 5/28/2026 | 4.53 | 4.54 | 4.51 | 4.52 | 132,795 | 4.49 |
| 5/27/2026 | 4.51 | 4.52 | 4.50 | 4.51 | 101,488 | 4.48 |
| 5/26/2026 | 4.51 | 4.58 | 4.50 | 4.50 | 157,225 | 4.47 |
| 5/22/2026 | 4.51 | 4.53 | 4.51 | 4.51 | 54,426 | 4.48 |
| 5/21/2026 | 4.52 | 4.55 | 4.51 | 4.51 | 70,850 | 4.48 |
| 5/20/2026 | 4.51 | 4.55 | 4.51 | 4.53 | 114,111 | 4.50 |
| 5/19/2026 | 4.53 | 4.54 | 4.51 | 4.51 | 64,424 | 4.48 |
| 5/18/2026 | 4.53 | 4.55 | 4.52 | 4.54 | 39,606 | 4.51 |
| 5/15/2026 | 4.52 | 4.55 | 4.51 | 4.55 | 76,521 | 4.52 |
| 5/14/2026 | 4.54 | 4.56 | 4.54 | 4.56 | 31,935 | 4.50 |
| 5/13/2026 | 4.53 | 4.56 | 4.53 | 4.53 | 106,916 | 4.47 |
| 5/12/2026 | 4.55 | 4.56 | 4.53 | 4.54 | 57,612 | 4.49 |
| 5/11/2026 | 4.57 | 4.57 | 4.55 | 4.55 | 65,871 | 4.49 |
| 5/08/2026 | 4.54 | 4.58 | 4.54 | 4.58 | 122,888 | 4.52 |
| 5/07/2026 | 4.53 | 4.59 | 4.53 | 4.54 | 497,521 | 4.48 |
| 5/06/2026 | 4.54 | 4.55 | 4.54 | 4.54 | 155,250 | 4.48 |
| 5/05/2026 | 4.54 | 4.57 | 4.54 | 4.54 | 67,024 | 4.48 |
| 5/04/2026 | 4.56 | 4.58 | 4.54 | 4.55 | 50,447 | 4.49 |
| 5/01/2026 | 4.56 | 4.59 | 4.56 | 4.58 | 77,677 | 4.52 |
| 4/30/2026 | 4.58 | 4.59 | 4.55 | 4.56 | 147,931 | 4.50 |
| 4/29/2026 | 4.56 | 4.58 | 4.54 | 4.57 | 206,202 | 4.51 |
| 4/28/2026 | 4.55 | 4.57 | 4.54 | 4.56 | 182,229 | 4.50 |
| 4/27/2026 | 4.55 | 4.57 | 4.54 | 4.56 | 114,184 | 4.50 |
| 4/24/2026 | 4.55 | 4.57 | 4.55 | 4.55 | 75,702 | 4.50 |
| 4/23/2026 | 4.55 | 4.59 | 4.55 | 4.55 | 116,757 | 4.50 |
| 4/22/2026 | 4.57 | 4.58 | 4.55 | 4.56 | 25,059 | 4.50 |
| 4/21/2026 | 4.57 | 4.59 | 4.57 | 4.58 | 72,740 | 4.52 |
| 4/20/2026 | 4.55 | 4.59 | 4.55 | 4.59 | 36,439 | 4.53 |
| 4/17/2026 | 4.56 | 4.58 | 4.55 | 4.56 | 52,007 | 4.50 |
| 4/16/2026 | 4.56 | 4.59 | 4.55 | 4.57 | 59,262 | 4.51 |
| 4/15/2026 | 4.54 | 4.58 | 4.54 | 4.57 | 140,671 | 4.51 |
| 4/14/2026 | 4.56 | 4.59 | 4.56 | 4.57 | 44,264 | 4.49 |
| 4/13/2026 | 4.56 | 4.58 | 4.56 | 4.58 | 61,139 | 4.50 |
| 4/10/2026 | 4.57 | 4.62 | 4.56 | 4.56 | 29,507 | 4.48 |
| 4/09/2026 | 4.56 | 4.59 | 4.55 | 4.59 | 22,004 | 4.51 |
| 4/08/2026 | 4.57 | 4.63 | 4.57 | 4.57 | 35,390 | 4.49 |
| 4/07/2026 | 4.51 | 4.59 | 4.51 | 4.57 | 39,913 | 4.49 |