TCW Strategic Income Fund, Inc. (TSI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 4.6400 | 4.6400 | 4.6100 | 4.6200 | 4.6200 | 122,407 |
| May 03, 2024 | 4.6100 | 4.6200 | 4.5700 | 4.5900 | 4.5900 | 223,400 |
| May 02, 2024 | 4.5900 | 4.6000 | 4.5800 | 4.5900 | 4.5900 | 101,900 |
| May 01, 2024 | 4.5700 | 4.5900 | 4.5500 | 4.5700 | 4.5700 | 198,800 |
| Apr 30, 2024 | 4.5400 | 4.5700 | 4.5300 | 4.5600 | 4.5600 | 331,500 |
| Apr 29, 2024 | 4.5900 | 4.6000 | 4.5200 | 4.5400 | 4.5400 | 533,400 |
| Apr 26, 2024 | 4.5800 | 4.6000 | 4.5800 | 4.6000 | 4.6000 | 57,900 |
| Apr 25, 2024 | 4.5700 | 4.5800 | 4.5600 | 4.5700 | 4.5700 | 84,500 |
| Apr 24, 2024 | 4.6200 | 4.6200 | 4.5900 | 4.6000 | 4.6000 | 67,500 |
| Apr 23, 2024 | 4.5800 | 4.6300 | 4.5800 | 4.6100 | 4.6100 | 41,000 |
| Apr 22, 2024 | 4.6300 | 4.6300 | 4.5800 | 4.5900 | 4.5900 | 65,700 |
| Apr 19, 2024 | 4.6100 | 4.6300 | 4.6000 | 4.6000 | 4.6000 | 10,500 |
| Apr 18, 2024 | 4.6200 | 4.6700 | 4.6100 | 4.6200 | 4.6200 | 74,100 |
| Apr 17, 2024 | 4.6000 | 4.6300 | 4.5800 | 4.6000 | 4.6000 | 44,700 |
| Apr 16, 2024 | 4.6100 | 4.6200 | 4.5900 | 4.5900 | 4.5900 | 54,400 |
| Apr 15, 2024 | 4.6700 | 4.6700 | 4.6100 | 4.6200 | 4.6200 | 63,200 |
| Apr 12, 2024 | 4.6500 | 4.6900 | 4.6300 | 4.6500 | 4.6500 | 161,800 |
| Apr 11, 2024 | 4.6600 | 4.6700 | 4.5800 | 4.6400 | 4.6400 | 216,400 |
| Apr 10, 2024 | 4.6900 | 4.6900 | 4.6600 | 4.6600 | 4.6600 | 108,500 |
| Apr 09, 2024 | 4.6800 | 4.7000 | 4.6400 | 4.6700 | 4.6700 | 45,500 |
| Apr 08, 2024 | 4.7000 | 4.7000 | 4.6800 | 4.6800 | 4.6800 | 48,700 |
| Apr 05, 2024 | 4.7000 | 4.7300 | 4.7000 | 4.7100 | 4.7100 | 42,800 |
| Apr 04, 2024 | 4.7000 | 4.7400 | 4.7000 | 4.7300 | 4.7300 | 83,700 |
| Apr 03, 2024 | 4.6800 | 4.7000 | 4.6800 | 4.6900 | 4.6900 | 49,400 |
| Apr 02, 2024 | 4.7300 | 4.7500 | 4.6900 | 4.7000 | 4.7000 | 111,400 |
| Apr 01, 2024 | 4.7900 | 4.8200 | 4.7600 | 4.7600 | 4.7600 | 105,500 |
| Mar 28, 2024 | 4.6700 | 4.8200 | 4.6700 | 4.8100 | 4.8100 | 552,100 |
| Mar 27, 2024 | 4.6600 | 4.7100 | 4.6500 | 4.6900 | 4.6900 | 51,500 |
| Mar 27, 2024 | 0.06 Dividend | |||||
| Mar 26, 2024 | 4.7400 | 4.7400 | 4.7000 | 4.7200 | 4.6600 | 91,700 |
| Mar 25, 2024 | 4.7100 | 4.7500 | 4.6900 | 4.7200 | 4.6600 | 69,000 |
| Mar 22, 2024 | 4.7400 | 4.7500 | 4.6900 | 4.7400 | 4.6797 | 60,900 |
| Mar 21, 2024 | 4.6900 | 4.7500 | 4.6900 | 4.7400 | 4.6797 | 91,500 |
| Mar 20, 2024 | 4.6800 | 4.7100 | 4.6800 | 4.7100 | 4.6501 | 95,900 |
| Mar 19, 2024 | 4.6600 | 4.7000 | 4.6600 | 4.7000 | 4.6403 | 92,300 |
| Mar 18, 2024 | 4.6600 | 4.6800 | 4.6300 | 4.6700 | 4.6106 | 41,900 |
| Mar 15, 2024 | 4.6600 | 4.6800 | 4.6600 | 4.6700 | 4.6106 | 114,300 |
| Mar 14, 2024 | 4.6700 | 4.6900 | 4.6600 | 4.6700 | 4.6106 | 128,200 |
| Mar 13, 2024 | 4.6800 | 4.7100 | 4.6700 | 4.6900 | 4.6304 | 55,300 |
| Mar 12, 2024 | 4.6800 | 4.7100 | 4.6700 | 4.7000 | 4.6403 | 76,800 |
| Mar 11, 2024 | 4.7100 | 4.7100 | 4.6700 | 4.6800 | 4.6205 | 44,900 |
| Mar 08, 2024 | 4.6900 | 4.7000 | 4.6700 | 4.7000 | 4.6403 | 46,800 |
| Mar 07, 2024 | 4.6900 | 4.7000 | 4.6600 | 4.7000 | 4.6403 | 85,800 |
| Mar 06, 2024 | 4.6700 | 4.6900 | 4.6600 | 4.6700 | 4.6106 | 39,200 |
| Mar 05, 2024 | 4.6700 | 4.7000 | 4.6600 | 4.6700 | 4.6106 | 92,100 |
| Mar 04, 2024 | 4.6400 | 4.6900 | 4.6300 | 4.6900 | 4.6304 | 1,303,000 |
| Mar 01, 2024 | 4.6600 | 4.6700 | 4.6500 | 4.6600 | 4.6008 | 136,400 |
| Feb 29, 2024 | 4.6400 | 4.7000 | 4.6400 | 4.6700 | 4.6106 | 35,500 |
| Feb 28, 2024 | 4.6500 | 4.6700 | 4.6300 | 4.6600 | 4.6008 | 30,000 |
| Feb 27, 2024 | 4.6400 | 4.6500 | 4.6300 | 4.6400 | 4.5810 | 67,000 |
| Feb 26, 2024 | 4.6900 | 4.6900 | 4.6400 | 4.6400 | 4.5810 | 42,600 |
| Feb 23, 2024 | 4.7200 | 4.7200 | 4.6300 | 4.6700 | 4.6106 | 95,800 |
| Feb 22, 2024 | 4.7000 | 4.7200 | 4.6600 | 4.6700 | 4.6106 | 245,800 |
| Feb 21, 2024 | 4.7000 | 4.7200 | 4.6800 | 4.6800 | 4.6205 | 39,100 |
| Feb 20, 2024 | 4.6700 | 4.7200 | 4.6700 | 4.6800 | 4.6205 | 48,800 |
| Feb 16, 2024 | 4.7200 | 4.7200 | 4.6700 | 4.6800 | 4.6205 | 66,300 |
| Feb 15, 2024 | 4.7000 | 4.7500 | 4.7000 | 4.7100 | 4.6501 | 67,900 |
| Feb 14, 2024 | 4.6800 | 4.7200 | 4.6800 | 4.6900 | 4.6304 | 44,400 |
| Feb 13, 2024 | 4.7500 | 4.7500 | 4.6700 | 4.6800 | 4.6205 | 58,300 |
| Feb 12, 2024 | 4.7500 | 4.7800 | 4.6800 | 4.7400 | 4.6797 | 83,300 |
| Feb 09, 2024 | 4.7800 | 4.7800 | 4.7400 | 4.7400 | 4.6797 | 49,700 |
| Feb 08, 2024 | 4.8000 | 4.8000 | 4.7600 | 4.7800 | 4.7192 | 34,300 |
| Feb 07, 2024 | 4.7700 | 4.8000 | 4.7700 | 4.7900 | 4.7291 | 31,700 |
| Feb 06, 2024 | 4.7500 | 4.7800 | 4.7300 | 4.7700 | 4.7094 | 32,300 |
| Feb 05, 2024 | 4.7500 | 4.7500 | 4.7200 | 4.7400 | 4.6797 | 63,400 |
| Feb 02, 2024 | 4.7500 | 4.8200 | 4.7200 | 4.7200 | 4.6600 | 135,300 |
| Feb 01, 2024 | 4.7200 | 4.7600 | 4.7200 | 4.7600 | 4.6995 | 41,700 |
| Jan 31, 2024 | 4.7000 | 4.7400 | 4.7000 | 4.7200 | 4.6600 | 47,700 |
| Jan 30, 2024 | 4.7000 | 4.7100 | 4.6900 | 4.7000 | 4.6403 | 78,800 |
| Jan 29, 2024 | 4.7100 | 4.7300 | 4.7100 | 4.7100 | 4.6501 | 46,900 |
| Jan 26, 2024 | 4.7400 | 4.7400 | 4.7100 | 4.7300 | 4.6699 | 48,600 |
| Jan 25, 2024 | 4.6900 | 4.7500 | 4.6900 | 4.7200 | 4.6600 | 100,400 |
| Jan 24, 2024 | 4.7300 | 4.7300 | 4.7000 | 4.7100 | 4.6501 | 95,000 |
| Jan 23, 2024 | 4.6800 | 4.7200 | 4.6800 | 4.7000 | 4.6403 | 79,000 |
| Jan 22, 2024 | 4.6800 | 4.7100 | 4.6800 | 4.6900 | 4.6304 | 32,600 |
| Jan 19, 2024 | 4.6800 | 4.6900 | 4.6700 | 4.6800 | 4.6205 | 54,600 |
| Jan 18, 2024 | 4.7000 | 4.7000 | 4.6800 | 4.6900 | 4.6304 | 50,000 |
| Jan 17, 2024 | 4.6800 | 4.7300 | 4.6700 | 4.7000 | 4.6403 | 110,200 |
| Jan 16, 2024 | 4.6800 | 4.7400 | 4.6800 | 4.7000 | 4.6403 | 78,800 |
| Jan 12, 2024 | 4.7500 | 4.7500 | 4.7100 | 4.7200 | 4.6600 | 163,900 |
| Jan 11, 2024 | 4.6700 | 4.7200 | 4.6700 | 4.7100 | 4.6501 | 141,000 |
| Jan 10, 2024 | 4.6600 | 4.7200 | 4.6500 | 4.6900 | 4.6304 | 177,500 |
| Jan 09, 2024 | 4.6700 | 4.7000 | 4.6400 | 4.6800 | 4.6205 | 56,300 |
| Jan 08, 2024 | 4.6300 | 4.6800 | 4.6300 | 4.6700 | 4.6106 | 83,400 |
| Jan 05, 2024 | 4.6300 | 4.6300 | 4.6200 | 4.6300 | 4.5711 | 27,100 |
| Jan 04, 2024 | 4.6200 | 4.6300 | 4.6000 | 4.6200 | 4.5613 | 37,800 |
| Jan 03, 2024 | 4.6200 | 4.6300 | 4.6100 | 4.6300 | 4.5711 | 43,900 |
| Jan 02, 2024 | 4.6100 | 4.6500 | 4.6100 | 4.6400 | 4.5810 | 79,000 |
| Dec 29, 2023 | 4.6700 | 4.6900 | 4.5700 | 4.5900 | 4.5317 | 866,400 |
| Dec 28, 2023 | 4.6600 | 4.7200 | 4.6600 | 4.6900 | 4.6304 | 94,300 |
| Dec 28, 2023 | 0.175 Dividend | |||||
| Dec 27, 2023 | 4.8200 | 4.8700 | 4.8200 | 4.8500 | 4.6156 | 54,300 |
| Dec 26, 2023 | 4.8100 | 4.8400 | 4.8100 | 4.8400 | 4.6061 | 46,200 |
| Dec 22, 2023 | 4.8200 | 4.8400 | 4.8200 | 4.8300 | 4.5965 | 44,500 |
| Dec 21, 2023 | 4.7800 | 4.8100 | 4.7600 | 4.7900 | 4.5585 | 179,200 |
| Dec 20, 2023 | 4.8000 | 4.8100 | 4.7600 | 4.7700 | 4.5394 | 284,000 |
| Dec 19, 2023 | 4.8100 | 4.8400 | 4.8000 | 4.8000 | 4.5680 | 204,700 |
| Dec 18, 2023 | 4.8100 | 4.8500 | 4.8100 | 4.8300 | 4.5965 | 101,400 |
| Dec 15, 2023 | 4.8000 | 4.8300 | 4.8000 | 4.8300 | 4.5965 | 36,400 |
| Dec 14, 2023 | 4.8400 | 4.8500 | 4.7900 | 4.8300 | 4.5965 | 74,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.