Advertisement
Advertisement
U.S. Markets closed
S&P Futures
3,902.00 +4.25 (+0.11%) Dow Futures
31,241.00 +39.00 (+0.12%) Nasdaq Futures
11,838.00 -40.25 (-0.34%) Russell 2000 Futures
1,771.50 -3.40 (-0.19%) Crude Oil
110.35 +0.46 (+0.42%) Gold
1,845.10 +3.90 (+0.21%)
TCW Strategic Income Fund, Inc. (TSI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2022 | 4.9000 | 4.9300 | 4.8800 | 4.9000 | 4.9000 | 104,900 |
| May 19, 2022 | 4.8700 | 4.9300 | 4.8700 | 4.8900 | 4.8900 | 92,000 |
| May 18, 2022 | 5.0100 | 5.0100 | 4.8800 | 4.9100 | 4.9100 | 54,400 |
| May 17, 2022 | 4.9200 | 5.0500 | 4.9200 | 5.0500 | 5.0500 | 57,700 |
| May 16, 2022 | 4.8600 | 4.9900 | 4.8600 | 4.9400 | 4.9400 | 161,000 |
| May 13, 2022 | 4.9200 | 4.9600 | 4.8700 | 4.8900 | 4.8900 | 121,800 |
| May 12, 2022 | 4.9000 | 4.9400 | 4.8800 | 4.9200 | 4.9200 | 67,200 |
| May 11, 2022 | 4.9100 | 4.9200 | 4.8900 | 4.9000 | 4.9000 | 156,200 |
| May 10, 2022 | 4.9600 | 5.0600 | 4.9600 | 4.9600 | 4.9600 | 141,600 |
| May 09, 2022 | 4.9000 | 4.9600 | 4.9000 | 4.9300 | 4.9300 | 203,700 |
| May 06, 2022 | 4.9000 | 4.9300 | 4.9000 | 4.9100 | 4.9100 | 181,800 |
| May 05, 2022 | 4.9300 | 4.9500 | 4.9100 | 4.9100 | 4.9100 | 97,700 |
| May 04, 2022 | 4.9200 | 4.9900 | 4.9000 | 4.9900 | 4.9900 | 85,300 |
| May 03, 2022 | 4.9000 | 4.9800 | 4.9000 | 4.9300 | 4.9300 | 137,100 |
| May 02, 2022 | 4.9400 | 4.9700 | 4.8800 | 4.9200 | 4.9200 | 102,500 |
| Apr 29, 2022 | 4.9800 | 5.0000 | 4.9600 | 4.9600 | 4.9600 | 75,900 |
| Apr 28, 2022 | 5.0000 | 5.0500 | 4.9500 | 5.0100 | 5.0100 | 228,500 |
| Apr 27, 2022 | 4.9800 | 5.0300 | 4.9800 | 5.0000 | 5.0000 | 49,600 |
| Apr 26, 2022 | 5.0000 | 5.0400 | 4.9500 | 5.0000 | 5.0000 | 153,500 |
| Apr 25, 2022 | 4.9800 | 5.0500 | 4.9800 | 5.0200 | 5.0200 | 71,600 |
| Apr 22, 2022 | 5.0000 | 5.0100 | 4.9800 | 4.9800 | 4.9800 | 96,200 |
| Apr 21, 2022 | 5.0200 | 5.0300 | 5.0000 | 5.0200 | 5.0200 | 84,100 |
| Apr 20, 2022 | 4.9900 | 5.0400 | 4.9900 | 5.0400 | 5.0400 | 119,200 |
| Apr 19, 2022 | 4.9700 | 5.0300 | 4.9700 | 5.0000 | 5.0000 | 214,000 |
| Apr 18, 2022 | 5.0000 | 5.0500 | 4.9400 | 5.0100 | 5.0100 | 314,100 |
| Apr 14, 2022 | 5.0400 | 5.0700 | 5.0100 | 5.0200 | 5.0200 | 66,300 |
| Apr 13, 2022 | 5.0600 | 5.0700 | 5.0200 | 5.0600 | 5.0600 | 56,200 |
| Apr 12, 2022 | 5.0100 | 5.0800 | 5.0100 | 5.0500 | 5.0500 | 134,600 |
| Apr 11, 2022 | 5.0000 | 5.0700 | 5.0000 | 5.0200 | 5.0200 | 76,400 |
| Apr 08, 2022 | 5.0800 | 5.0800 | 5.0200 | 5.0300 | 5.0300 | 76,900 |
| Apr 07, 2022 | 5.0300 | 5.0600 | 5.0200 | 5.0500 | 5.0500 | 110,200 |
| Apr 06, 2022 | 5.0500 | 5.0800 | 5.0000 | 5.0300 | 5.0300 | 242,900 |
| Apr 05, 2022 | 5.0800 | 5.1100 | 5.0300 | 5.0900 | 5.0900 | 120,400 |
| Apr 04, 2022 | 5.0800 | 5.1200 | 5.0700 | 5.1000 | 5.1000 | 81,200 |
| Apr 01, 2022 | 5.1000 | 5.1500 | 5.0300 | 5.1300 | 5.1300 | 83,100 |
| Mar 31, 2022 | 5.1700 | 5.1700 | 5.0700 | 5.1500 | 5.1500 | 162,100 |
| Mar 30, 2022 | 5.1200 | 5.1700 | 5.1100 | 5.1700 | 5.1700 | 33,800 |
| Mar 29, 2022 | 5.1000 | 5.1900 | 5.0700 | 5.1700 | 5.1700 | 71,300 |
| Mar 28, 2022 | 5.1200 | 5.1200 | 5.0100 | 5.0800 | 5.0800 | 181,100 |
| Mar 25, 2022 | 5.1300 | 5.1600 | 5.1100 | 5.1200 | 5.1200 | 78,600 |
| Mar 24, 2022 | 5.1600 | 5.1600 | 5.1100 | 5.1300 | 5.1300 | 48,900 |
| Mar 23, 2022 | 5.1000 | 5.2000 | 5.1000 | 5.1700 | 5.1700 | 64,600 |
| Mar 22, 2022 | 5.1300 | 5.1300 | 5.1000 | 5.1200 | 5.1200 | 37,100 |
| Mar 21, 2022 | 5.1100 | 5.1700 | 5.0800 | 5.1300 | 5.1300 | 94,300 |
| Mar 18, 2022 | 5.1000 | 5.1700 | 5.1000 | 5.1300 | 5.1300 | 43,700 |
| Mar 17, 2022 | 5.0700 | 5.1800 | 5.0600 | 5.1300 | 5.1300 | 61,700 |
| Mar 16, 2022 | 5.0600 | 5.1200 | 5.0600 | 5.0800 | 5.0800 | 174,500 |
| Mar 15, 2022 | 5.0100 | 5.0900 | 5.0100 | 5.0700 | 5.0700 | 95,000 |
| Mar 14, 2022 | 5.0500 | 5.0800 | 4.9600 | 5.0300 | 5.0300 | 178,500 |
| Mar 11, 2022 | 5.0800 | 5.1200 | 5.0700 | 5.0900 | 5.0900 | 156,900 |
| Mar 10, 2022 | 5.0300 | 5.1200 | 5.0000 | 5.0800 | 5.0800 | 296,900 |
| Mar 09, 2022 | 5.1300 | 5.2200 | 5.0100 | 5.0500 | 5.0500 | 514,300 |
| Mar 08, 2022 | 5.1000 | 5.1500 | 5.1000 | 5.1300 | 5.1300 | 149,300 |
| Mar 07, 2022 | 5.1700 | 5.1900 | 5.1000 | 5.1000 | 5.1000 | 121,300 |
| Mar 04, 2022 | 5.2000 | 5.2200 | 5.1500 | 5.1900 | 5.1900 | 122,100 |
| Mar 03, 2022 | 5.2000 | 5.2400 | 5.1800 | 5.2000 | 5.2000 | 97,400 |
| Mar 02, 2022 | 5.1700 | 5.2100 | 5.1700 | 5.1700 | 5.1700 | 76,900 |
| Mar 01, 2022 | 5.2800 | 5.2800 | 5.1800 | 5.1900 | 5.1900 | 79,400 |
| Feb 28, 2022 | 5.1700 | 5.2100 | 5.1500 | 5.2100 | 5.2100 | 50,400 |
| Feb 25, 2022 | 5.1300 | 5.2200 | 5.1300 | 5.2100 | 5.2100 | 23,400 |
| Feb 24, 2022 | 5.0400 | 5.1600 | 5.0400 | 5.1600 | 5.1600 | 161,200 |
| Feb 23, 2022 | 5.1400 | 5.1800 | 5.1300 | 5.1500 | 5.1500 | 61,300 |
| Feb 22, 2022 | 5.1600 | 5.1900 | 5.1300 | 5.1600 | 5.1600 | 145,600 |
| Feb 18, 2022 | 5.2300 | 5.2300 | 5.1700 | 5.1900 | 5.1900 | 108,300 |
| Feb 17, 2022 | 5.2500 | 5.2700 | 5.2300 | 5.2300 | 5.2300 | 78,500 |
| Feb 16, 2022 | 5.2400 | 5.2600 | 5.2300 | 5.2600 | 5.2600 | 60,800 |
| Feb 15, 2022 | 5.2800 | 5.2800 | 5.2300 | 5.2400 | 5.2400 | 129,400 |
| Feb 14, 2022 | 5.3000 | 5.3000 | 5.2500 | 5.2700 | 5.2700 | 79,800 |
| Feb 11, 2022 | 5.3300 | 5.3500 | 5.3000 | 5.3100 | 5.3100 | 94,400 |
| Feb 10, 2022 | 5.3600 | 5.3800 | 5.3200 | 5.3200 | 5.3200 | 91,200 |
| Feb 09, 2022 | 5.3800 | 5.4000 | 5.3500 | 5.3600 | 5.3600 | 104,000 |
| Feb 08, 2022 | 5.4000 | 5.4000 | 5.3600 | 5.4000 | 5.4000 | 77,700 |
| Feb 07, 2022 | 5.4500 | 5.4500 | 5.3800 | 5.4000 | 5.4000 | 218,100 |
| Feb 04, 2022 | 5.3800 | 5.4700 | 5.3800 | 5.4200 | 5.4200 | 47,100 |
| Feb 03, 2022 | 5.4200 | 5.4300 | 5.3900 | 5.3900 | 5.3900 | 49,500 |
| Feb 02, 2022 | 5.4300 | 5.4700 | 5.4300 | 5.4400 | 5.4400 | 58,000 |
| Feb 01, 2022 | 5.4500 | 5.5200 | 5.4200 | 5.4300 | 5.4300 | 30,200 |
| Jan 31, 2022 | 5.4300 | 5.5100 | 5.4100 | 5.4700 | 5.4700 | 60,900 |
| Jan 28, 2022 | 5.4600 | 5.4600 | 5.3900 | 5.4400 | 5.4400 | 82,700 |
| Jan 27, 2022 | 5.4100 | 5.5500 | 5.4100 | 5.4900 | 5.4900 | 98,300 |
| Jan 26, 2022 | 5.4000 | 5.5100 | 5.4000 | 5.4200 | 5.4200 | 79,600 |
| Jan 25, 2022 | 5.4500 | 5.4500 | 5.3600 | 5.4000 | 5.4000 | 150,000 |
| Jan 24, 2022 | 5.5000 | 5.5100 | 5.4200 | 5.4500 | 5.4500 | 81,900 |
| Jan 21, 2022 | 5.5700 | 5.5900 | 5.5100 | 5.5200 | 5.5200 | 62,400 |
| Jan 20, 2022 | 5.6000 | 5.6200 | 5.5800 | 5.5900 | 5.5900 | 42,400 |
| Jan 19, 2022 | 5.7000 | 5.7000 | 5.5800 | 5.6000 | 5.6000 | 61,100 |
| Jan 18, 2022 | 5.6400 | 5.7800 | 5.5800 | 5.6000 | 5.6000 | 139,900 |
| Jan 14, 2022 | 5.7700 | 5.8300 | 5.6600 | 5.6700 | 5.6700 | 138,500 |
| Jan 13, 2022 | 5.6300 | 5.8300 | 5.6200 | 5.7400 | 5.7400 | 275,000 |
| Jan 12, 2022 | 5.6300 | 5.6700 | 5.5700 | 5.6400 | 5.6400 | 71,600 |
| Jan 11, 2022 | 5.5600 | 5.5900 | 5.5500 | 5.5700 | 5.5700 | 67,800 |
| Jan 10, 2022 | 5.5600 | 5.6500 | 5.4800 | 5.5600 | 5.5600 | 95,300 |
| Jan 07, 2022 | 5.6000 | 5.6300 | 5.5600 | 5.5800 | 5.5800 | 42,100 |
| Jan 06, 2022 | 5.5900 | 5.6300 | 5.5800 | 5.6100 | 5.6100 | 39,000 |
| Jan 05, 2022 | 5.6700 | 5.7500 | 5.6000 | 5.6000 | 5.6000 | 131,900 |
| Jan 04, 2022 | 5.6800 | 5.7400 | 5.6000 | 5.7100 | 5.7100 | 127,100 |
| Jan 03, 2022 | 5.7400 | 5.7600 | 5.6800 | 5.6800 | 5.6800 | 57,000 |
| Dec 31, 2021 | 5.6800 | 5.8200 | 5.6800 | 5.7700 | 5.7700 | 107,400 |
| Dec 30, 2021 | 5.6600 | 5.7400 | 5.6500 | 5.7000 | 5.7000 | 64,900 |
| Dec 29, 2021 | 5.8600 | 5.8900 | 5.8500 | 5.8600 | 5.8600 | 53,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
