TCW Strategic Income Fund, Inc. Common Stock (TSI)
4.5400
-0.0100 (-0.22%)
NYSE · Last Trade: May 6th, 3:55 AM EDT
Historical Prices For TCW Strategic Income Fund, Inc. Common Stock (TSI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/05/2026 | 4.54 | 4.57 | 4.54 | 4.54 | 67,024 | 4.54 |
| 5/04/2026 | 4.56 | 4.58 | 4.54 | 4.55 | 50,447 | 4.55 |
| 5/01/2026 | 4.56 | 4.59 | 4.56 | 4.58 | 77,677 | 4.58 |
| 4/30/2026 | 4.58 | 4.59 | 4.55 | 4.56 | 147,931 | 4.56 |
| 4/29/2026 | 4.56 | 4.58 | 4.54 | 4.57 | 206,202 | 4.57 |
| 4/28/2026 | 4.55 | 4.57 | 4.54 | 4.56 | 182,229 | 4.56 |
| 4/27/2026 | 4.55 | 4.57 | 4.54 | 4.56 | 114,184 | 4.56 |
| 4/24/2026 | 4.55 | 4.57 | 4.55 | 4.55 | 75,702 | 4.55 |
| 4/23/2026 | 4.55 | 4.59 | 4.55 | 4.55 | 116,757 | 4.55 |
| 4/22/2026 | 4.57 | 4.58 | 4.55 | 4.56 | 25,059 | 4.56 |
| 4/21/2026 | 4.57 | 4.59 | 4.57 | 4.58 | 72,740 | 4.58 |
| 4/20/2026 | 4.55 | 4.59 | 4.55 | 4.59 | 36,439 | 4.59 |
| 4/17/2026 | 4.56 | 4.58 | 4.55 | 4.56 | 52,007 | 4.56 |
| 4/16/2026 | 4.56 | 4.59 | 4.55 | 4.57 | 59,262 | 4.57 |
| 4/15/2026 | 4.54 | 4.58 | 4.54 | 4.57 | 140,671 | 4.57 |
| 4/14/2026 | 4.56 | 4.59 | 4.56 | 4.57 | 44,264 | 4.54 |
| 4/13/2026 | 4.56 | 4.58 | 4.56 | 4.58 | 61,139 | 4.55 |
| 4/10/2026 | 4.57 | 4.62 | 4.56 | 4.56 | 29,507 | 4.54 |
| 4/09/2026 | 4.56 | 4.59 | 4.55 | 4.59 | 22,004 | 4.56 |
| 4/08/2026 | 4.57 | 4.63 | 4.57 | 4.57 | 35,390 | 4.54 |
| 4/07/2026 | 4.51 | 4.59 | 4.51 | 4.57 | 39,913 | 4.54 |
| 4/06/2026 | 4.49 | 4.55 | 4.49 | 4.54 | 49,089 | 4.51 |
| 4/02/2026 | 4.50 | 4.55 | 4.47 | 4.51 | 175,550 | 4.48 |
| 4/01/2026 | 4.51 | 4.60 | 4.49 | 4.50 | 91,413 | 4.47 |
| 3/31/2026 | 4.48 | 4.55 | 4.47 | 4.49 | 140,367 | 4.46 |
| 3/30/2026 | 4.54 | 4.56 | 4.43 | 4.47 | 181,703 | 4.44 |
| 3/27/2026 | 4.59 | 4.61 | 4.53 | 4.53 | 75,294 | 4.50 |
| 3/26/2026 | 4.66 | 4.71 | 4.57 | 4.59 | 659,134 | 4.56 |
| 3/25/2026 | 4.71 | 4.76 | 4.59 | 4.75 | 415,029 | 4.72 |
| 3/24/2026 | 4.63 | 4.70 | 4.61 | 4.69 | 298,899 | 4.66 |
| 3/23/2026 | 4.61 | 4.65 | 4.61 | 4.64 | 85,287 | 4.61 |
| 3/20/2026 | 4.59 | 4.66 | 4.58 | 4.58 | 181,518 | 4.55 |
| 3/19/2026 | 4.60 | 4.61 | 4.59 | 4.61 | 198,092 | 4.58 |
| 3/18/2026 | 4.60 | 4.61 | 4.59 | 4.61 | 702,895 | 4.58 |
| 3/17/2026 | 4.60 | 4.61 | 4.59 | 4.61 | 191,969 | 4.58 |
| 3/16/2026 | 4.59 | 4.61 | 4.59 | 4.60 | 169,221 | 4.57 |
| 3/13/2026 | 4.59 | 4.62 | 4.59 | 4.60 | 261,202 | 4.57 |
| 3/12/2026 | 4.60 | 4.62 | 4.59 | 4.61 | 298,174 | 4.58 |
| 3/11/2026 | 4.62 | 4.64 | 4.61 | 4.63 | 342,502 | 4.60 |
| 3/10/2026 | 4.61 | 4.64 | 4.61 | 4.63 | 208,105 | 4.60 |
| 3/09/2026 | 4.63 | 4.68 | 4.61 | 4.64 | 264,230 | 4.61 |
| 3/06/2026 | 4.65 | 4.65 | 4.62 | 4.63 | 185,875 | 4.60 |
| 3/05/2026 | 4.59 | 4.66 | 4.59 | 4.65 | 117,564 | 4.62 |
| 3/04/2026 | 4.59 | 4.60 | 4.57 | 4.59 | 296,616 | 4.56 |
| 3/03/2026 | 4.57 | 4.61 | 4.57 | 4.59 | 219,618 | 4.56 |
| 3/02/2026 | 4.65 | 4.70 | 4.62 | 4.64 | 455,261 | 4.59 |
| 2/27/2026 | 4.61 | 4.70 | 4.60 | 4.70 | 367,127 | 4.65 |
| 2/26/2026 | 4.61 | 4.62 | 4.60 | 4.61 | 129,798 | 4.56 |
| 2/25/2026 | 4.61 | 4.64 | 4.61 | 4.63 | 190,931 | 4.58 |
| 2/24/2026 | 4.61 | 4.62 | 4.59 | 4.62 | 241,302 | 4.57 |
| 2/23/2026 | 4.67 | 4.67 | 4.60 | 4.61 | 205,639 | 4.56 |
| 2/20/2026 | 4.63 | 4.65 | 4.62 | 4.64 | 172,468 | 4.59 |
| 2/19/2026 | 4.63 | 4.65 | 4.62 | 4.64 | 368,283 | 4.59 |
| 2/18/2026 | 4.68 | 4.74 | 4.68 | 4.70 | 1,154,996 | 4.64 |
| 2/17/2026 | 4.79 | 4.79 | 4.67 | 4.68 | 273,166 | 4.63 |
| 2/13/2026 | 4.75 | 4.76 | 4.70 | 4.73 | 626,732 | 4.68 |
| 2/12/2026 | 4.71 | 4.75 | 4.71 | 4.71 | 935,594 | 4.66 |
| 2/11/2026 | 4.76 | 4.78 | 4.72 | 4.74 | 508,602 | 4.67 |
| 2/10/2026 | 4.69 | 4.75 | 4.58 | 4.72 | 1,040,881 | 4.65 |
| 2/09/2026 | 4.84 | 4.86 | 4.81 | 4.83 | 218,502 | 4.76 |
| 2/06/2026 | 4.85 | 4.88 | 4.84 | 4.84 | 131,500 | 4.77 |