TCW Strategic Income Fund, Inc. TSI
4.29 USD 0.00 (+0.00%)
Regular-session close
4.29 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
4.26 Day range 4.34
4.16 52-week range 4.98
- YTD
- -13.16%
- 1 year
- -12.45%
TSI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.32 | 4.34 | 4.26 | 4.29 | 0.00 | 0.00% | 27,817 |
| Nov 12, 2026 | 4.34 | 4.34 | 4.28 | 4.29 | -0.03 | -0.69% | 71,800 |
| Nov 11, 2026 | 4.38 | 4.42 | 4.30 | 4.32 | -0.04 | -0.92% | 119,600 |
| Nov 10, 2026 | 4.41 | 4.41 | 4.34 | 4.36 | -0.05 | -1.13% | 50,500 |
| Nov 9, 2026 | 4.36 | 4.42 | 4.35 | 4.41 | +0.07 | +1.61% | 142,700 |
| Nov 6, 2026 | 4.32 | 4.37 | 4.30 | 4.34 | -0.01 | -0.23% | 37,700 |
| Nov 5, 2026 | 4.35 | 4.37 | 4.34 | 4.35 | -0.02 | -0.46% | 43,000 |
| Nov 4, 2026 | 4.36 | 4.38 | 4.33 | 4.37 | +0.03 | +0.69% | 62,400 |
| Nov 3, 2026 | 4.35 | 4.37 | 4.30 | 4.34 | 0.00 | 0.00% | 65,100 |
| Nov 2, 2026 | 4.31 | 4.35 | 4.28 | 4.34 | +0.03 | +0.70% | 183,700 |
| Oct 30, 2026 | 4.27 | 4.31 | 4.25 | 4.31 | +0.07 | +1.65% | 205,100 |
| Oct 29, 2026 | 4.24 | 4.27 | 4.21 | 4.24 | +0.01 | +0.24% | 139,400 |
| Oct 28, 2026 | 4.22 | 4.25 | 4.20 | 4.23 | +0.01 | +0.24% | 62,200 |
| Oct 27, 2026 | 4.22 | 4.24 | 4.21 | 4.22 | +0.02 | +0.48% | 19,100 |
| Oct 26, 2026 | 4.22 | 4.22 | 4.18 | 4.20 | -0.02 | -0.47% | 102,700 |
| Oct 23, 2026 | 4.19 | 4.22 | 4.19 | 4.22 | +0.02 | +0.48% | 134,400 |
| Oct 22, 2026 | 4.20 | 4.20 | 4.17 | 4.20 | +0.01 | +0.24% | 226,800 |
| Oct 21, 2026 | 4.18 | 4.21 | 4.18 | 4.19 | +0.01 | +0.24% | 72,600 |
| Oct 20, 2026 | 4.21 | 4.21 | 4.18 | 4.18 | -0.03 | -0.71% | 101,400 |
| Oct 19, 2026 | 4.20 | 4.22 | 4.18 | 4.21 | +0.01 | +0.24% | 89,600 |
| Oct 16, 2026 | 4.16 | 4.21 | 4.15 | 4.20 | +0.03 | +0.72% | 260,200 |
| Oct 15, 2026 | 4.19 | 4.22 | 4.11 | 4.17 | +0.01 | +0.24% | 831,900 |
| Oct 14, 2026 | 4.23 | 4.23 | 4.16 | 4.16 | -0.07 | -1.65% | 98,300 |
| Oct 13, 2026 | 4.24 | 4.24 | 4.20 | 4.23 | +0.02 | +0.48% | 123,500 |
| Oct 12, 2026 | 4.26 | 4.27 | 4.20 | 4.21 | -0.04 | -0.94% | 114,500 |
| Oct 9, 2026 | 4.22 | 4.27 | 4.21 | 4.25 | +0.03 | +0.71% | 150,600 |
| Oct 8, 2026 | 4.19 | 4.22 | 4.18 | 4.22 | +0.01 | +0.24% | 139,500 |
| Oct 7, 2026 | 4.22 | 4.23 | 4.20 | 4.21 | -0.01 | -0.24% | 92,900 |
| Oct 6, 2026 | 4.24 | 4.28 | 4.22 | 4.22 | -0.02 | -0.47% | 26,000 |
| Oct 5, 2026 | 4.30 | 4.30 | 4.21 | 4.24 | -0.05 | -1.17% | 134,800 |
| Oct 2, 2026 | 4.30 | 4.31 | 4.28 | 4.29 | +0.01 | +0.23% | 58,800 |
| Oct 1, 2026 | 4.31 | 4.31 | 4.27 | 4.28 | -0.02 | -0.47% | 113,900 |
| Sep 30, 2026 | 4.31 | 4.37 | 4.29 | 4.30 | +0.01 | +0.23% | 147,400 |
| Sep 29, 2026 | 4.26 | 4.29 | 4.22 | 4.29 | +0.02 | +0.47% | 240,100 |
| Sep 28, 2026 | 4.23 | 4.27 | 4.22 | 4.27 | +0.03 | +0.71% | 337,000 |
| Sep 25, 2026 | 4.23 | 4.25 | 4.22 | 4.24 | +0.01 | +0.24% | 234,500 |
| Sep 24, 2026 | 4.29 | 4.29 | 4.22 | 4.23 | -0.05 | -1.17% | 201,500 |
| Sep 23, 2026 | 4.31 | 4.32 | 4.26 | 4.28 | -0.02 | -0.47% | 161,400 |
| Sep 22, 2026 | 4.31 | 4.33 | 4.30 | 4.30 | -0.02 | -0.46% | 113,800 |
| Sep 21, 2026 | 4.33 | 4.35 | 4.31 | 4.32 | +0.01 | +0.23% | 150,800 |
| Sep 18, 2026 | 4.32 | 4.32 | 4.29 | 4.31 | +0.01 | +0.23% | 261,700 |
| Sep 17, 2026 | 4.34 | 4.34 | 4.28 | 4.30 | -0.03 | -0.69% | 126,000 |
| Sep 16, 2026 | 4.33 | 4.34 | 4.30 | 4.33 | +0.01 | +0.23% | 163,300 |
| Sep 15, 2026 | 4.27 | 4.33 | 4.26 | 4.32 | +0.07 | +1.65% | 197,700 |
| Sep 14, 2026 | 4.35 | 4.39 | 4.17 | 4.25 | -0.09 | -2.07% | 439,200 |
| Sep 11, 2026 | 4.34 | 4.36 | 4.33 | 4.34 | 0.00 | 0.00% | 45,300 |
| Sep 10, 2026 | 4.36 | 4.36 | 4.33 | 4.34 | -0.02 | -0.46% | 78,400 |
| Sep 9, 2026 | 4.38 | 4.38 | 4.36 | 4.36 | 0.00 | 0.00% | 50,600 |
| Sep 8, 2026 | 4.36 | 4.38 | 4.36 | 4.36 | -0.01 | -0.23% | 151,900 |
| Sep 4, 2026 | 4.37 | 4.39 | 4.36 | 4.37 | 0.00 | 0.00% | 90,500 |
| Sep 3, 2026 | 4.36 | 4.38 | 4.36 | 4.37 | +0.01 | +0.23% | 174,900 |
| Sep 2, 2026 | 4.35 | 4.40 | 4.35 | 4.36 | 0.00 | 0.00% | 82,600 |
| Sep 1, 2026 | 4.40 | 4.40 | 4.33 | 4.36 | -0.02 | -0.46% | 112,500 |
| Aug 31, 2026 | 4.38 | 4.42 | 4.38 | 4.38 | -0.03 | -0.68% | 260,000 |
| Aug 28, 2026 | 4.40 | 4.44 | 4.40 | 4.41 | +0.01 | +0.23% | 79,400 |
| Aug 27, 2026 | 4.38 | 4.43 | 4.38 | 4.40 | 0.00 | 0.00% | 177,200 |
| Aug 26, 2026 | 4.40 | 4.40 | 4.39 | 4.40 | 0.00 | 0.00% | 134,300 |
| Aug 25, 2026 | 4.39 | 4.40 | 4.38 | 4.40 | +0.02 | +0.46% | 154,300 |
| Aug 24, 2026 | 4.36 | 4.38 | 4.36 | 4.38 | +0.02 | +0.46% | 257,900 |
| Aug 21, 2026 | 4.37 | 4.40 | 4.36 | 4.36 | -0.02 | -0.46% | 325,500 |
| Aug 20, 2026 | 4.39 | 4.39 | 4.37 | 4.38 | -0.01 | -0.23% | 82,100 |
| Aug 19, 2026 | 4.39 | 4.42 | 4.38 | 4.39 | -0.01 | -0.23% | 90,300 |
| Aug 18, 2026 | 4.40 | 4.41 | 4.38 | 4.40 | +0.01 | +0.23% | 253,600 |
| Aug 17, 2026 | 4.40 | 4.42 | 4.39 | 4.39 | -0.03 | -0.68% | 101,500 |
| Aug 14, 2026 | 4.40 | 4.43 | 4.40 | 4.42 | +0.02 | +0.45% | 182,600 |
65 days, newest first. Daily bars as drawn on the TSI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.