TCW Strategic Income Fund, Inc. Common Stock (TSI)
4.9900
+0.00 (0.00%)
NYSE · Last Trade: Sep 17th, 3:28 AM EDT
Historical Prices For TCW Strategic Income Fund, Inc. Common Stock (TSI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/16/2025 | 4.97 | 5.00 | 4.97 | 4.99 | 18,075 | 4.99 |
| 9/15/2025 | 4.97 | 5.00 | 4.96 | 4.99 | 32,877 | 4.99 |
| 9/12/2025 | 4.97 | 4.99 | 4.97 | 4.99 | 43,529 | 4.99 |
| 9/11/2025 | 4.97 | 5.00 | 4.97 | 4.98 | 72,613 | 4.98 |
| 9/10/2025 | 4.96 | 5.00 | 4.96 | 4.99 | 68,951 | 4.99 |
| 9/09/2025 | 4.97 | 4.99 | 4.97 | 4.99 | 13,781 | 4.99 |
| 9/08/2025 | 4.96 | 5.00 | 4.95 | 4.98 | 39,752 | 4.98 |
| 9/05/2025 | 4.94 | 4.99 | 4.94 | 4.98 | 84,573 | 4.98 |
| 9/04/2025 | 4.94 | 4.96 | 4.93 | 4.96 | 79,178 | 4.96 |
| 9/03/2025 | 4.93 | 4.95 | 4.93 | 4.95 | 38,988 | 4.95 |
| 9/02/2025 | 4.93 | 4.96 | 4.93 | 4.94 | 54,827 | 4.94 |
| 8/29/2025 | 4.95 | 4.96 | 4.94 | 4.96 | 89,493 | 4.96 |
| 8/28/2025 | 4.93 | 4.96 | 4.90 | 4.96 | 246,161 | 4.96 |
| 8/27/2025 | 4.91 | 4.93 | 4.91 | 4.93 | 48,779 | 4.93 |
| 8/26/2025 | 4.92 | 4.94 | 4.92 | 4.93 | 33,960 | 4.93 |
| 8/25/2025 | 4.91 | 4.93 | 4.91 | 4.93 | 104,805 | 4.93 |
| 8/22/2025 | 4.92 | 4.93 | 4.91 | 4.92 | 78,851 | 4.92 |
| 8/21/2025 | 4.93 | 4.93 | 4.91 | 4.92 | 33,074 | 4.92 |
| 8/20/2025 | 4.91 | 4.96 | 4.91 | 4.93 | 80,014 | 4.93 |
| 8/19/2025 | 4.90 | 4.95 | 4.90 | 4.93 | 51,044 | 4.93 |
| 8/18/2025 | 4.91 | 4.93 | 4.90 | 4.92 | 19,877 | 4.92 |
| 8/15/2025 | 4.91 | 4.92 | 4.91 | 4.91 | 22,526 | 4.91 |
| 8/14/2025 | 4.92 | 4.95 | 4.91 | 4.91 | 46,856 | 4.91 |
| 8/13/2025 | 4.93 | 4.95 | 4.91 | 4.94 | 38,614 | 4.94 |
| 8/12/2025 | 4.93 | 4.96 | 4.92 | 4.93 | 34,627 | 4.93 |
| 8/11/2025 | 4.91 | 4.96 | 4.91 | 4.94 | 25,681 | 4.94 |
| 8/08/2025 | 4.92 | 4.92 | 4.88 | 4.91 | 84,565 | 4.91 |
| 8/07/2025 | 4.92 | 4.96 | 4.92 | 4.94 | 42,273 | 4.94 |
| 8/06/2025 | 4.93 | 4.94 | 4.91 | 4.93 | 15,795 | 4.93 |
| 8/05/2025 | 4.91 | 4.94 | 4.91 | 4.94 | 16,062 | 4.94 |
| 8/04/2025 | 4.90 | 4.93 | 4.90 | 4.93 | 21,761 | 4.93 |
| 8/01/2025 | 4.90 | 4.93 | 4.86 | 4.92 | 89,221 | 4.92 |
| 7/31/2025 | 4.89 | 4.93 | 4.89 | 4.92 | 42,075 | 4.92 |
| 7/30/2025 | 4.89 | 4.93 | 4.89 | 4.91 | 33,968 | 4.91 |
| 7/29/2025 | 4.89 | 4.92 | 4.88 | 4.91 | 74,294 | 4.91 |
| 7/28/2025 | 4.87 | 4.92 | 4.87 | 4.91 | 27,208 | 4.91 |
| 7/25/2025 | 4.88 | 4.89 | 4.87 | 4.87 | 51,778 | 4.87 |
| 7/24/2025 | 4.88 | 4.92 | 4.87 | 4.90 | 102,033 | 4.90 |
| 7/23/2025 | 4.89 | 4.91 | 4.89 | 4.90 | 50,550 | 4.90 |
| 7/22/2025 | 4.89 | 4.91 | 4.88 | 4.91 | 42,189 | 4.91 |
| 7/21/2025 | 4.87 | 4.90 | 4.87 | 4.90 | 57,393 | 4.90 |
| 7/18/2025 | 4.87 | 4.89 | 4.87 | 4.88 | 91,733 | 4.88 |
| 7/17/2025 | 4.86 | 4.89 | 4.86 | 4.88 | 31,841 | 4.88 |
| 7/16/2025 | 4.87 | 4.89 | 4.87 | 4.88 | 20,502 | 4.88 |
| 7/15/2025 | 4.90 | 4.90 | 4.87 | 4.89 | 28,833 | 4.89 |
| 7/14/2025 | 4.87 | 4.90 | 4.87 | 4.89 | 30,643 | 4.89 |
| 7/11/2025 | 4.90 | 4.91 | 4.88 | 4.89 | 78,364 | 4.89 |
| 7/10/2025 | 4.86 | 4.90 | 4.86 | 4.90 | 75,658 | 4.90 |
| 7/09/2025 | 4.86 | 4.88 | 4.85 | 4.86 | 125,993 | 4.86 |
| 7/08/2025 | 4.88 | 4.90 | 4.86 | 4.87 | 130,073 | 4.87 |
| 7/07/2025 | 4.90 | 4.90 | 4.88 | 4.88 | 25,834 | 4.88 |
| 7/03/2025 | 4.88 | 4.92 | 4.88 | 4.91 | 37,837 | 4.91 |
| 7/02/2025 | 4.90 | 4.93 | 4.89 | 4.90 | 56,343 | 4.90 |
| 7/01/2025 | 4.88 | 4.93 | 4.88 | 4.92 | 51,792 | 4.92 |
| 6/30/2025 | 4.90 | 4.97 | 4.87 | 4.88 | 716,098 | 4.88 |
| 6/27/2025 | 4.93 | 4.99 | 4.93 | 4.97 | 256,579 | 4.91 |
| 6/26/2025 | 4.95 | 4.97 | 4.93 | 4.94 | 106,348 | 4.88 |
| 6/25/2025 | 4.96 | 4.96 | 4.93 | 4.95 | 105,270 | 4.89 |
| 6/24/2025 | 4.89 | 4.97 | 4.88 | 4.95 | 81,957 | 4.89 |
| 6/23/2025 | 4.88 | 4.91 | 4.88 | 4.90 | 37,555 | 4.84 |
| 6/20/2025 | 4.90 | 4.91 | 4.80 | 4.88 | 122,994 | 4.82 |
| 6/18/2025 | 4.91 | 4.93 | 4.91 | 4.91 | 51,675 | 4.85 |
| 6/17/2025 | 4.90 | 4.93 | 4.90 | 4.92 | 32,993 | 4.86 |