U.S. Markets closed

TCW Strategic Income Fund, Inc. (TSI)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
5.70-0.05 (-0.87%)
At close: 4:02PM EDT
People also watch
ZFMMTZTRSCDMHY
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 20175.735.755.635.705.70123,750
Jun 21, 20175.655.755.655.755.7512,300
Jun 20, 20175.615.655.615.655.6544,200
Jun 19, 20175.695.705.615.615.6191,900
Jun 16, 20175.645.705.645.705.7081,800
Jun 15, 20175.645.705.635.635.6375,700
Jun 14, 20175.635.705.635.655.6547,500
Jun 13, 20175.625.665.625.655.6539,100
Jun 12, 20175.585.645.585.615.6174,300
Jun 09, 20175.595.605.585.605.6040,900
Jun 08, 20175.595.605.595.595.5939,600
Jun 07, 20175.575.605.565.605.6041,900
Jun 06, 20175.585.595.565.575.57107,300
Jun 05, 20175.535.605.535.595.5943,500
Jun 02, 20175.525.575.525.545.54113,000
Jun 01, 20175.535.555.525.555.5571,700
May 31, 20175.515.545.515.535.5375,300
May 30, 20175.535.535.515.525.52113,100
May 26, 20175.525.535.525.525.5228,600
May 25, 20175.535.535.515.515.5158,600
May 24, 20175.535.535.515.525.5259,500
May 23, 20175.525.535.515.525.5243,000
May 22, 20175.525.535.495.515.5177,600
May 19, 20175.525.535.505.525.5270,700
May 18, 20175.505.525.505.525.5240,600
May 17, 20175.495.535.475.515.51169,100
May 16, 20175.505.525.465.505.5075,400
May 15, 20175.475.515.455.505.5098,000
May 12, 20175.455.485.445.485.4858,600
May 11, 20175.435.455.435.445.4480,400
May 10, 20175.455.455.435.435.4356,200
May 09, 20175.455.465.435.435.4376,100
May 08, 20175.435.465.435.465.4660,900
May 05, 20175.445.455.415.435.4349,700
May 04, 20175.445.455.415.445.4441,200
May 03, 20175.425.475.415.425.4268,200
May 02, 20175.445.475.415.425.42282,700
May 01, 20175.445.475.445.445.4475,500
Apr 28, 20175.485.485.445.445.4446,400
Apr 27, 20175.475.515.465.505.5061,800
Apr 26, 20175.475.505.465.475.4761,100
Apr 25, 20175.475.495.455.495.4957,200
Apr 24, 20175.485.505.455.475.4771,900
Apr 21, 20175.485.505.465.505.5063,200
Apr 20, 20175.475.495.465.465.4638,900
Apr 19, 20175.435.485.435.485.4848,200
Apr 18, 20175.425.465.425.445.4441,600
Apr 17, 20175.405.455.405.445.44203,000
Apr 13, 20175.405.445.405.405.4037,700
Apr 12, 20175.415.445.405.415.4131,100
Apr 11, 20175.445.455.435.435.4346,900
Apr 10, 20175.415.455.415.455.4577,700
Apr 07, 20175.395.405.395.405.4021,700
Apr 06, 20175.355.405.355.405.4050,000
Apr 05, 20175.355.375.355.355.35129,800
Apr 04, 20175.355.385.355.385.3876,300
Apr 03, 20175.395.405.355.355.3577,400
Mar 31, 20175.405.425.395.405.4087,100
Mar 30, 20175.405.445.395.395.39115,600
Mar 29, 20175.375.415.375.415.4151,300
Mar 29, 20170.055 Dividend
Mar 28, 20175.375.385.355.415.3685,900
Mar 27, 20175.375.385.355.445.3838,700
Mar 24, 20175.395.395.365.445.3879,500
Mar 23, 20175.365.405.355.415.3681,700
Mar 22, 20175.365.385.335.415.36105,200
Mar 21, 20175.435.435.365.425.3696,900
Mar 20, 20175.455.455.365.505.44105,000
Mar 17, 20175.415.495.415.555.4979,000
Mar 16, 20175.435.445.395.485.4242,000
Mar 15, 20175.415.435.385.485.4244,200
Mar 14, 20175.415.435.385.475.4161,500
Mar 13, 20175.405.455.395.505.4487,500
Mar 10, 20175.365.425.345.485.4298,700
Mar 09, 20175.365.365.315.395.3485,500
Mar 08, 20175.445.465.335.405.35335,900
Mar 07, 20175.455.495.435.525.4692,000
Mar 06, 20175.405.475.375.525.4656,400
Mar 03, 20175.385.445.375.475.4147,600
Mar 02, 20175.445.495.375.435.3784,400
Mar 01, 20175.445.525.425.525.4693,600
Feb 28, 20175.375.455.365.515.4564,800
Feb 27, 20175.455.455.385.455.3948,700
Feb 24, 20175.455.485.385.515.45122,900
Feb 23, 20175.435.485.415.515.4568,100
Feb 22, 20175.375.445.375.495.4370,200
Feb 21, 20175.395.445.365.465.4088,900
Feb 17, 20175.365.385.315.445.3866,400
Feb 16, 20175.395.415.315.405.35111,600
Feb 15, 20175.395.425.355.445.3874,000
Feb 14, 20175.465.495.385.465.40109,900
Feb 13, 20175.405.485.405.525.46103,900
Feb 10, 20175.365.455.355.505.44129,200
Feb 09, 20175.365.375.335.425.36113,600
Feb 08, 20175.365.365.315.425.3670,400
Feb 07, 20175.365.375.305.395.34145,100
Feb 06, 20175.395.425.345.395.3481,500
Feb 03, 20175.375.425.375.465.40132,300
Feb 02, 20175.335.405.305.405.3596,400
Feb 01, 20175.375.375.315.395.3472,600
*Close price adjusted for dividends and splits.
Loading more data...