Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TCW Strategic Income Fund, Inc. Common Stock (NY:TSI)

4.902 +0.002 (+0.03%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 12, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 09, 2025 4.910 4.928 4.900 4.900 27,249 -0.02(-0.41%)
May 08, 2025 4.880 4.930 4.880 4.920 56,547 +0.03(+0.51%)
May 07, 2025 4.900 4.920 4.885 4.895 74,269 -0.01(-0.10%)
May 06, 2025 4.850 4.900 4.850 4.900 15,905 +0.03(+0.62%)
May 05, 2025 4.860 4.880 4.860 4.870 79,387 -0.01(-0.31%)
May 02, 2025 4.870 4.890 4.870 4.885 28,003 +0.00(+0.00%)
May 01, 2025 4.870 4.920 4.870 4.885 117,190 -0.00(-0.10%)
Apr 30, 2025 4.870 4.900 4.850 4.890 26,686 +0.01(+0.20%)
Apr 29, 2025 4.840 4.885 4.840 4.880 27,578 +0.02(+0.41%)
Apr 28, 2025 4.840 4.870 4.840 4.860 11,880 +0.00(+0.00%)
Apr 25, 2025 4.850 4.860 4.840 4.860 22,324 +0.02(+0.41%)
Apr 24, 2025 4.830 4.850 4.830 4.840 32,638 +0.01(+0.21%)
Apr 23, 2025 4.840 4.860 4.830 4.830 42,422 -0.01(-0.21%)
Apr 22, 2025 4.800 4.860 4.800 4.840 38,500 +0.04(+0.83%)
Apr 21, 2025 4.780 4.820 4.780 4.800 64,481 -0.03(-0.62%)
Apr 17, 2025 4.800 4.840 4.780 4.830 76,052 +0.03(+0.63%)
Apr 16, 2025 4.820 4.825 4.780 4.800 73,908 -0.02(-0.41%)
Apr 15, 2025 4.820 4.870 4.820 4.820 66,596 -0.01(-0.21%)
Apr 14, 2025 4.870 4.890 4.820 4.830 74,185 -0.06(-1.23%)
Apr 11, 2025 4.850 4.890 4.810 4.890 109,522 +0.06(+1.24%)
Apr 10, 2025 4.810 4.910 4.790 4.830 105,206 +0.01(+0.21%)
Apr 09, 2025 4.780 4.910 4.710 4.820 143,930 +0.03(+0.63%)
Apr 08, 2025 4.750 4.850 4.750 4.790 200,844 +0.06(+1.27%)
Apr 07, 2025 4.650 4.780 4.610 4.730 174,005 +0.00(+0.00%)
Apr 04, 2025 4.850 4.850 4.625 4.730 112,828 -0.13(-2.67%)
Apr 03, 2025 4.820 4.903 4.820 4.860 18,693 -0.05(-1.02%)
Apr 02, 2025 4.900 4.920 4.880 4.910 36,227 -0.01(-0.20%)
Apr 01, 2025 4.850 4.949 4.850 4.920 89,492 +0.06(+1.23%)
Mar 31, 2025 4.890 4.890 4.835 4.860 56,634 +0.04(+0.73%)
Mar 28, 2025 4.815 4.853 4.815 4.825 50,745 +0.01(+0.20%)
Mar 27, 2025 4.835 4.855 4.805 4.815 53,798 -0.04(-0.81%)
Mar 26, 2025 4.855 4.873 4.835 4.855 14,408 -0.01(-0.20%)
Mar 25, 2025 4.884 4.884 4.845 4.864 25,131 +0.02(+0.41%)
Mar 24, 2025 4.855 4.864 4.835 4.845 110,548 -0.01(-0.21%)
Mar 21, 2025 4.835 4.864 4.835 4.855 31,169 -0.01(-0.20%)
Mar 20, 2025 4.845 4.864 4.835 4.864 14,969 +0.03(+0.61%)
Mar 19, 2025 4.815 4.856 4.815 4.835 21,217 +0.00(+0.00%)
Mar 18, 2025 4.805 4.855 4.798 4.835 27,818 +0.03(+0.62%)
Mar 17, 2025 4.795 4.835 4.795 4.805 114,838 +0.00(+0.00%)
Mar 14, 2025 4.795 4.820 4.790 4.805 55,031 +0.01(+0.21%)
Mar 13, 2025 4.786 4.825 4.786 4.795 52,891 -0.01(-0.21%)
Mar 12, 2025 4.795 4.825 4.795 4.805 74,946 +0.01(+0.21%)
Mar 11, 2025 4.815 4.820 4.786 4.795 98,813 -0.04(-0.82%)
Mar 10, 2025 4.825 4.835 4.795 4.835 108,929 +0.03(+0.72%)
Mar 07, 2025 4.786 4.852 4.786 4.800 93,042 +0.00(+0.10%)
Mar 06, 2025 4.795 4.815 4.795 4.795 85,335 -0.02(-0.41%)
Mar 05, 2025 4.815 4.825 4.803 4.815 74,020 +0.00(+0.00%)
Mar 04, 2025 4.815 4.840 4.810 4.815 124,993 -0.01(-0.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.