TCW Strategic Income Fund, Inc. Common Stock (TSI)
4.3000
+0.0100 (0.23%)
NYSE · Last Trade: Sep 30th, 11:37 PM EDT
Historical Prices For TCW Strategic Income Fund, Inc. Common Stock (TSI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/30/2026 | 4.31 | 4.37 | 4.29 | 4.30 | 147,421 | 4.30 |
| 9/29/2026 | 4.26 | 4.29 | 4.22 | 4.29 | 240,114 | 4.29 |
| 9/28/2026 | 4.23 | 4.27 | 4.22 | 4.27 | 336,967 | 4.27 |
| 9/25/2026 | 4.23 | 4.25 | 4.22 | 4.24 | 234,500 | 4.24 |
| 9/24/2026 | 4.29 | 4.29 | 4.22 | 4.23 | 201,488 | 4.23 |
| 9/23/2026 | 4.31 | 4.32 | 4.26 | 4.28 | 161,365 | 4.28 |
| 9/22/2026 | 4.31 | 4.33 | 4.30 | 4.30 | 113,812 | 4.30 |
| 9/21/2026 | 4.33 | 4.35 | 4.31 | 4.32 | 150,788 | 4.32 |
| 9/18/2026 | 4.32 | 4.32 | 4.29 | 4.31 | 261,736 | 4.31 |
| 9/17/2026 | 4.34 | 4.34 | 4.28 | 4.30 | 125,984 | 4.30 |
| 9/16/2026 | 4.33 | 4.34 | 4.30 | 4.33 | 163,312 | 4.30 |
| 9/15/2026 | 4.27 | 4.33 | 4.26 | 4.32 | 197,737 | 4.29 |
| 9/14/2026 | 4.35 | 4.39 | 4.17 | 4.25 | 439,178 | 4.22 |
| 9/11/2026 | 4.34 | 4.36 | 4.33 | 4.34 | 45,351 | 4.31 |
| 9/10/2026 | 4.36 | 4.36 | 4.33 | 4.34 | 78,426 | 4.31 |
| 9/09/2026 | 4.38 | 4.38 | 4.36 | 4.36 | 50,591 | 4.33 |
| 9/08/2026 | 4.36 | 4.38 | 4.36 | 4.36 | 151,941 | 4.33 |
| 9/04/2026 | 4.37 | 4.39 | 4.36 | 4.37 | 90,530 | 4.34 |
| 9/03/2026 | 4.36 | 4.38 | 4.36 | 4.37 | 174,930 | 4.34 |
| 9/02/2026 | 4.35 | 4.40 | 4.35 | 4.36 | 82,561 | 4.33 |
| 9/01/2026 | 4.40 | 4.40 | 4.33 | 4.36 | 112,477 | 4.33 |
| 8/31/2026 | 4.38 | 4.42 | 4.38 | 4.38 | 260,032 | 4.35 |
| 8/28/2026 | 4.40 | 4.44 | 4.40 | 4.41 | 79,424 | 4.38 |
| 8/27/2026 | 4.38 | 4.43 | 4.38 | 4.40 | 177,179 | 4.37 |
| 8/26/2026 | 4.40 | 4.40 | 4.38 | 4.40 | 134,294 | 4.37 |
| 8/25/2026 | 4.39 | 4.40 | 4.38 | 4.40 | 154,264 | 4.37 |
| 8/24/2026 | 4.36 | 4.38 | 4.36 | 4.38 | 257,942 | 4.35 |
| 8/21/2026 | 4.37 | 4.40 | 4.36 | 4.36 | 325,543 | 4.33 |
| 8/20/2026 | 4.39 | 4.39 | 4.37 | 4.38 | 82,115 | 4.35 |
| 8/19/2026 | 4.39 | 4.42 | 4.38 | 4.39 | 90,270 | 4.36 |
| 8/18/2026 | 4.40 | 4.41 | 4.38 | 4.40 | 253,644 | 4.37 |
| 8/17/2026 | 4.40 | 4.42 | 4.39 | 4.39 | 101,518 | 4.36 |
| 8/14/2026 | 4.40 | 4.43 | 4.40 | 4.42 | 182,565 | 4.36 |
| 8/13/2026 | 4.41 | 4.42 | 4.40 | 4.40 | 102,958 | 4.34 |
| 8/12/2026 | 4.41 | 4.45 | 4.41 | 4.42 | 154,226 | 4.36 |
| 8/11/2026 | 4.40 | 4.42 | 4.40 | 4.41 | 132,003 | 4.35 |
| 8/10/2026 | 4.40 | 4.42 | 4.39 | 4.41 | 131,630 | 4.35 |
| 8/07/2026 | 4.39 | 4.41 | 4.38 | 4.40 | 219,003 | 4.34 |
| 8/06/2026 | 4.39 | 4.41 | 4.39 | 4.39 | 365,725 | 4.33 |
| 8/05/2026 | 4.41 | 4.41 | 4.39 | 4.40 | 349,477 | 4.34 |
| 8/04/2026 | 4.40 | 4.42 | 4.39 | 4.40 | 136,269 | 4.34 |
| 8/03/2026 | 4.41 | 4.42 | 4.39 | 4.39 | 143,567 | 4.33 |
| 7/31/2026 | 4.40 | 4.44 | 4.39 | 4.42 | 191,903 | 4.36 |
| 7/30/2026 | 4.40 | 4.41 | 4.39 | 4.39 | 88,702 | 4.33 |
| 7/29/2026 | 4.40 | 4.42 | 4.39 | 4.40 | 72,311 | 4.34 |
| 7/28/2026 | 4.43 | 4.46 | 4.39 | 4.42 | 198,036 | 4.36 |
| 7/27/2026 | 4.41 | 4.42 | 4.40 | 4.41 | 140,865 | 4.35 |
| 7/24/2026 | 4.39 | 4.40 | 4.39 | 4.39 | 92,397 | 4.33 |
| 7/23/2026 | 4.39 | 4.41 | 4.39 | 4.39 | 63,877 | 4.33 |
| 7/22/2026 | 4.42 | 4.42 | 4.39 | 4.41 | 275,505 | 4.35 |
| 7/21/2026 | 4.43 | 4.45 | 4.41 | 4.41 | 105,766 | 4.35 |
| 7/20/2026 | 4.42 | 4.44 | 4.42 | 4.44 | 81,386 | 4.38 |
| 7/17/2026 | 4.41 | 4.43 | 4.41 | 4.42 | 113,316 | 4.36 |
| 7/16/2026 | 4.43 | 4.46 | 4.43 | 4.43 | 84,812 | 4.37 |
| 7/15/2026 | 4.43 | 4.47 | 4.43 | 4.44 | 163,072 | 4.36 |
| 7/14/2026 | 4.46 | 4.47 | 4.43 | 4.43 | 174,365 | 4.35 |
| 7/13/2026 | 4.48 | 4.48 | 4.44 | 4.45 | 159,883 | 4.37 |
| 7/10/2026 | 4.45 | 4.49 | 4.45 | 4.48 | 149,064 | 4.39 |
| 7/09/2026 | 4.48 | 4.48 | 4.45 | 4.45 | 120,829 | 4.37 |
| 7/08/2026 | 4.46 | 4.47 | 4.45 | 4.46 | 145,714 | 4.38 |
| 7/07/2026 | 4.49 | 4.50 | 4.46 | 4.46 | 161,838 | 4.38 |
| 7/06/2026 | 4.49 | 4.52 | 4.49 | 4.51 | 101,791 | 4.42 |
| 7/02/2026 | 4.49 | 4.52 | 4.48 | 4.49 | 61,135 | 4.40 |
| 7/01/2026 | 4.49 | 4.51 | 4.48 | 4.50 | 62,348 | 4.41 |