Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

TCW Strategic Income Fund, Inc. (TSI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.9000+0.0100 (+0.20%)
At close: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20224.90004.93004.88004.90004.9000104,900
May 19, 20224.87004.93004.87004.89004.890092,000
May 18, 20225.01005.01004.88004.91004.910054,400
May 17, 20224.92005.05004.92005.05005.050057,700
May 16, 20224.86004.99004.86004.94004.9400161,000
May 13, 20224.92004.96004.87004.89004.8900121,800
May 12, 20224.90004.94004.88004.92004.920067,200
May 11, 20224.91004.92004.89004.90004.9000156,200
May 10, 20224.96005.06004.96004.96004.9600141,600
May 09, 20224.90004.96004.90004.93004.9300203,700
May 06, 20224.90004.93004.90004.91004.9100181,800
May 05, 20224.93004.95004.91004.91004.910097,700
May 04, 20224.92004.99004.90004.99004.990085,300
May 03, 20224.90004.98004.90004.93004.9300137,100
May 02, 20224.94004.97004.88004.92004.9200102,500
Apr 29, 20224.98005.00004.96004.96004.960075,900
Apr 28, 20225.00005.05004.95005.01005.0100228,500
Apr 27, 20224.98005.03004.98005.00005.000049,600
Apr 26, 20225.00005.04004.95005.00005.0000153,500
Apr 25, 20224.98005.05004.98005.02005.020071,600
Apr 22, 20225.00005.01004.98004.98004.980096,200
Apr 21, 20225.02005.03005.00005.02005.020084,100
Apr 20, 20224.99005.04004.99005.04005.0400119,200
Apr 19, 20224.97005.03004.97005.00005.0000214,000
Apr 18, 20225.00005.05004.94005.01005.0100314,100
Apr 14, 20225.04005.07005.01005.02005.020066,300
Apr 13, 20225.06005.07005.02005.06005.060056,200
Apr 12, 20225.01005.08005.01005.05005.0500134,600
Apr 11, 20225.00005.07005.00005.02005.020076,400
Apr 08, 20225.08005.08005.02005.03005.030076,900
Apr 07, 20225.03005.06005.02005.05005.0500110,200
Apr 06, 20225.05005.08005.00005.03005.0300242,900
Apr 05, 20225.08005.11005.03005.09005.0900120,400
Apr 04, 20225.08005.12005.07005.10005.100081,200
Apr 01, 20225.10005.15005.03005.13005.130083,100
Mar 31, 20225.17005.17005.07005.15005.1500162,100
Mar 30, 20225.12005.17005.11005.17005.170033,800
Mar 29, 20225.10005.19005.07005.17005.170071,300
Mar 28, 20225.12005.12005.01005.08005.0800181,100
Mar 25, 20225.13005.16005.11005.12005.120078,600
Mar 24, 20225.16005.16005.11005.13005.130048,900
Mar 23, 20225.10005.20005.10005.17005.170064,600
Mar 22, 20225.13005.13005.10005.12005.120037,100
Mar 21, 20225.11005.17005.08005.13005.130094,300
Mar 18, 20225.10005.17005.10005.13005.130043,700
Mar 17, 20225.07005.18005.06005.13005.130061,700
Mar 16, 20225.06005.12005.06005.08005.0800174,500
Mar 15, 20225.01005.09005.01005.07005.070095,000
Mar 14, 20225.05005.08004.96005.03005.0300178,500
Mar 11, 20225.08005.12005.07005.09005.0900156,900
Mar 10, 20225.03005.12005.00005.08005.0800296,900
Mar 09, 20225.13005.22005.01005.05005.0500514,300
Mar 08, 20225.10005.15005.10005.13005.1300149,300
Mar 07, 20225.17005.19005.10005.10005.1000121,300
Mar 04, 20225.20005.22005.15005.19005.1900122,100
Mar 03, 20225.20005.24005.18005.20005.200097,400
Mar 02, 20225.17005.21005.17005.17005.170076,900
Mar 01, 20225.28005.28005.18005.19005.190079,400
Feb 28, 20225.17005.21005.15005.21005.210050,400
Feb 25, 20225.13005.22005.13005.21005.210023,400
Feb 24, 20225.04005.16005.04005.16005.1600161,200
Feb 23, 20225.14005.18005.13005.15005.150061,300
Feb 22, 20225.16005.19005.13005.16005.1600145,600
Feb 18, 20225.23005.23005.17005.19005.1900108,300
Feb 17, 20225.25005.27005.23005.23005.230078,500
Feb 16, 20225.24005.26005.23005.26005.260060,800
Feb 15, 20225.28005.28005.23005.24005.2400129,400
Feb 14, 20225.30005.30005.25005.27005.270079,800
Feb 11, 20225.33005.35005.30005.31005.310094,400
Feb 10, 20225.36005.38005.32005.32005.320091,200
Feb 09, 20225.38005.40005.35005.36005.3600104,000
Feb 08, 20225.40005.40005.36005.40005.400077,700
Feb 07, 20225.45005.45005.38005.40005.4000218,100
Feb 04, 20225.38005.47005.38005.42005.420047,100
Feb 03, 20225.42005.43005.39005.39005.390049,500
Feb 02, 20225.43005.47005.43005.44005.440058,000
Feb 01, 20225.45005.52005.42005.43005.430030,200
Jan 31, 20225.43005.51005.41005.47005.470060,900
Jan 28, 20225.46005.46005.39005.44005.440082,700
Jan 27, 20225.41005.55005.41005.49005.490098,300
Jan 26, 20225.40005.51005.40005.42005.420079,600
Jan 25, 20225.45005.45005.36005.40005.4000150,000
Jan 24, 20225.50005.51005.42005.45005.450081,900
Jan 21, 20225.57005.59005.51005.52005.520062,400
Jan 20, 20225.60005.62005.58005.59005.590042,400
Jan 19, 20225.70005.70005.58005.60005.600061,100
Jan 18, 20225.64005.78005.58005.60005.6000139,900
Jan 14, 20225.77005.83005.66005.67005.6700138,500
Jan 13, 20225.63005.83005.62005.74005.7400275,000
Jan 12, 20225.63005.67005.57005.64005.640071,600
Jan 11, 20225.56005.59005.55005.57005.570067,800
Jan 10, 20225.56005.65005.48005.56005.560095,300
Jan 07, 20225.60005.63005.56005.58005.580042,100
Jan 06, 20225.59005.63005.58005.61005.610039,000
Jan 05, 20225.67005.75005.60005.60005.6000131,900
Jan 04, 20225.68005.74005.60005.71005.7100127,100
Jan 03, 20225.74005.76005.68005.68005.680057,000
Dec 31, 20215.68005.82005.68005.77005.7700107,400
Dec 30, 20215.66005.74005.65005.70005.700064,900
Dec 29, 20215.86005.89005.85005.86005.860053,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement