TCW Strategic Income Fund, Inc. Common Stock (TSI)
4.8652
-0.0448 (-0.91%)
NYSE · Last Trade: Apr 3rd, 11:11 AM EDT
Historical Prices For TCW Strategic Income Fund, Inc. Common Stock (TSI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 4.90 | 4.92 | 4.88 | 4.91 | 36,227 | 4.91 |
| 4/01/2025 | 4.85 | 4.95 | 4.85 | 4.92 | 89,492 | 4.92 |
| 3/31/2025 | 4.89 | 4.89 | 4.83 | 4.86 | 56,634 | 4.86 |
| 3/28/2025 | 4.88 | 4.92 | 4.88 | 4.89 | 50,071 | 4.83 |
| 3/27/2025 | 4.90 | 4.92 | 4.87 | 4.88 | 53,083 | 4.82 |
| 3/26/2025 | 4.92 | 4.94 | 4.90 | 4.92 | 14,217 | 4.85 |
| 3/25/2025 | 4.95 | 4.95 | 4.91 | 4.93 | 24,797 | 4.86 |
| 3/24/2025 | 4.92 | 4.93 | 4.90 | 4.91 | 109,079 | 4.84 |
| 3/21/2025 | 4.90 | 4.93 | 4.90 | 4.92 | 30,755 | 4.85 |
| 3/20/2025 | 4.91 | 4.93 | 4.90 | 4.93 | 14,771 | 4.86 |
| 3/19/2025 | 4.88 | 4.92 | 4.88 | 4.90 | 20,935 | 4.83 |
| 3/18/2025 | 4.87 | 4.92 | 4.86 | 4.90 | 27,449 | 4.83 |
| 3/17/2025 | 4.86 | 4.90 | 4.86 | 4.87 | 113,312 | 4.81 |
| 3/14/2025 | 4.86 | 4.88 | 4.86 | 4.87 | 54,300 | 4.81 |
| 3/13/2025 | 4.85 | 4.89 | 4.85 | 4.86 | 52,188 | 4.80 |
| 3/12/2025 | 4.86 | 4.89 | 4.86 | 4.87 | 73,950 | 4.81 |
| 3/11/2025 | 4.88 | 4.88 | 4.85 | 4.86 | 97,500 | 4.80 |
| 3/10/2025 | 4.89 | 4.90 | 4.86 | 4.90 | 107,482 | 4.83 |
| 3/07/2025 | 4.85 | 4.92 | 4.85 | 4.87 | 91,806 | 4.80 |
| 3/06/2025 | 4.86 | 4.88 | 4.86 | 4.86 | 84,201 | 4.80 |
| 3/05/2025 | 4.88 | 4.89 | 4.87 | 4.88 | 73,037 | 4.82 |
| 3/04/2025 | 4.88 | 4.91 | 4.88 | 4.88 | 123,332 | 4.82 |
| 3/03/2025 | 4.88 | 4.95 | 4.88 | 4.89 | 37,815 | 4.83 |
| 2/28/2025 | 4.88 | 4.92 | 4.88 | 4.89 | 24,491 | 4.83 |
| 2/27/2025 | 4.89 | 4.95 | 4.88 | 4.89 | 50,549 | 4.83 |
| 2/26/2025 | 4.91 | 4.93 | 4.91 | 4.91 | 88,708 | 4.84 |
| 2/25/2025 | 4.90 | 4.94 | 4.88 | 4.91 | 58,125 | 4.84 |
| 2/24/2025 | 4.86 | 4.93 | 4.86 | 4.91 | 80,451 | 4.84 |
| 2/21/2025 | 4.85 | 4.91 | 4.84 | 4.87 | 79,833 | 4.81 |
| 2/20/2025 | 4.85 | 4.87 | 4.83 | 4.86 | 28,472 | 4.80 |
| 2/19/2025 | 4.88 | 4.89 | 4.84 | 4.86 | 117,126 | 4.80 |
| 2/18/2025 | 4.88 | 4.92 | 4.87 | 4.91 | 64,312 | 4.84 |
| 2/14/2025 | 4.87 | 4.89 | 4.87 | 4.88 | 90,609 | 4.82 |
| 2/13/2025 | 4.87 | 4.88 | 4.86 | 4.87 | 87,352 | 4.81 |
| 2/12/2025 | 4.84 | 4.88 | 4.84 | 4.87 | 76,742 | 4.81 |
| 2/11/2025 | 4.85 | 4.87 | 4.84 | 4.87 | 76,741 | 4.81 |
| 2/10/2025 | 4.85 | 4.88 | 4.84 | 4.87 | 59,025 | 4.80 |
| 2/07/2025 | 4.86 | 4.88 | 4.85 | 4.86 | 68,559 | 4.80 |
| 2/06/2025 | 4.82 | 4.91 | 4.82 | 4.88 | 227,115 | 4.82 |
| 2/05/2025 | 4.82 | 4.84 | 4.81 | 4.83 | 44,809 | 4.77 |
| 2/04/2025 | 4.81 | 4.83 | 4.81 | 4.82 | 70,748 | 4.76 |
| 2/03/2025 | 4.85 | 4.85 | 4.81 | 4.83 | 94,954 | 4.76 |
| 1/31/2025 | 4.82 | 4.85 | 4.82 | 4.85 | 38,982 | 4.79 |
| 1/30/2025 | 4.81 | 4.83 | 4.81 | 4.82 | 25,290 | 4.76 |
| 1/29/2025 | 4.79 | 4.82 | 4.79 | 4.82 | 33,387 | 4.76 |
| 1/28/2025 | 4.80 | 4.84 | 4.80 | 4.81 | 48,792 | 4.75 |
| 1/27/2025 | 4.79 | 4.82 | 4.79 | 4.80 | 14,563 | 4.74 |
| 1/24/2025 | 4.79 | 4.85 | 4.79 | 4.81 | 55,866 | 4.75 |
| 1/23/2025 | 4.78 | 4.80 | 4.78 | 4.80 | 26,285 | 4.74 |
| 1/22/2025 | 4.79 | 4.81 | 4.78 | 4.80 | 78,458 | 4.74 |
| 1/21/2025 | 4.77 | 4.81 | 4.77 | 4.79 | 43,581 | 4.73 |
| 1/17/2025 | 4.77 | 4.80 | 4.76 | 4.78 | 46,981 | 4.72 |
| 1/16/2025 | 4.78 | 4.83 | 4.77 | 4.77 | 414,205 | 4.71 |
| 1/15/2025 | 4.77 | 4.83 | 4.77 | 4.80 | 43,122 | 4.74 |
| 1/14/2025 | 4.76 | 4.79 | 4.76 | 4.76 | 27,529 | 4.70 |
| 1/13/2025 | 4.82 | 4.82 | 4.73 | 4.76 | 94,592 | 4.70 |
| 1/10/2025 | 4.88 | 4.93 | 4.79 | 4.82 | 279,165 | 4.76 |
| 1/08/2025 | 4.78 | 4.89 | 4.77 | 4.87 | 129,553 | 4.81 |
| 1/07/2025 | 4.79 | 4.80 | 4.78 | 4.79 | 55,259 | 4.73 |
| 1/06/2025 | 4.78 | 4.80 | 4.78 | 4.79 | 28,983 | 4.73 |
| 1/03/2025 | 4.80 | 4.82 | 4.78 | 4.79 | 95,688 | 4.73 |