NYSE - Delayed Quote USD

TCW Strategic Income Fund, Inc. (TSI)

Compare
5.02 -0.06 (-1.14%)
At close: October 23 at 3:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 5.08 5.08 5.02 5.02 5.02 48,651
Oct 22, 2024 5.07 5.10 5.05 5.08 5.08 97,700
Oct 21, 2024 5.13 5.14 5.05 5.06 5.06 187,600
Oct 18, 2024 5.10 5.12 5.07 5.12 5.12 85,500
Oct 17, 2024 5.09 5.12 5.07 5.09 5.09 92,100
Oct 16, 2024 5.06 5.10 5.06 5.10 5.10 38,600
Oct 15, 2024 5.12 5.12 5.02 5.03 5.03 28,300
Oct 14, 2024 5.15 5.17 5.07 5.10 5.10 53,700
Oct 11, 2024 5.09 5.12 5.03 5.12 5.12 57,500
Oct 10, 2024 5.06 5.07 5.03 5.07 5.07 93,200
Oct 9, 2024 5.03 5.06 5.00 5.05 5.05 47,800
Oct 8, 2024 5.02 5.06 5.00 5.00 5.00 55,100
Oct 7, 2024 5.03 5.05 5.00 5.02 5.02 267,000
Oct 4, 2024 5.10 5.10 5.02 5.03 5.03 113,400
Oct 3, 2024 5.09 5.09 5.06 5.08 5.08 53,100
Oct 2, 2024 5.12 5.12 5.06 5.09 5.09 120,600
Oct 1, 2024 5.10 5.13 5.10 5.11 5.11 49,800
Sep 30, 2024 0.06 Dividend
Sep 30, 2024 5.08 5.14 5.05 5.13 5.13 188,000
Sep 27, 2024 5.11 5.16 5.11 5.15 5.09 63,900
Sep 26, 2024 5.14 5.14 5.10 5.11 5.05 64,300
Sep 25, 2024 5.11 5.15 5.08 5.11 5.05 72,500
Sep 24, 2024 5.12 5.12 5.06 5.09 5.03 97,500
Sep 23, 2024 5.12 5.14 5.06 5.10 5.04 52,200
Sep 20, 2024 5.17 5.18 5.10 5.10 5.04 67,700
Sep 19, 2024 5.18 5.19 5.14 5.16 5.10 59,000
Sep 18, 2024 5.20 5.21 5.13 5.17 5.11 224,400
Sep 17, 2024 5.19 5.20 5.16 5.19 5.13 146,100
Sep 16, 2024 5.17 5.17 5.10 5.17 5.11 65,600
Sep 13, 2024 5.15 5.17 5.07 5.16 5.10 91,400
Sep 12, 2024 5.11 5.14 5.11 5.14 5.08 88,500
Sep 11, 2024 5.11 5.11 5.05 5.11 5.05 45,100
Sep 10, 2024 5.14 5.15 5.09 5.10 5.04 34,100
Sep 9, 2024 5.15 5.16 5.10 5.12 5.06 94,700
Sep 6, 2024 5.17 5.18 5.08 5.14 5.08 135,900
Sep 5, 2024 5.09 5.16 5.09 5.15 5.09 93,200
Sep 4, 2024 5.08 5.12 5.05 5.10 5.04 64,700
Sep 3, 2024 5.12 5.12 5.08 5.08 5.02 69,500
Aug 30, 2024 5.14 5.16 5.07 5.12 5.06 131,700
Aug 29, 2024 5.13 5.19 5.10 5.14 5.08 71,900
Aug 28, 2024 5.12 5.12 5.04 5.11 5.05 60,300
Aug 27, 2024 5.10 5.10 5.04 5.10 5.04 85,200
Aug 26, 2024 5.10 5.10 5.04 5.09 5.03 67,000
Aug 23, 2024 5.05 5.09 5.05 5.09 5.03 36,700
Aug 22, 2024 5.04 5.07 4.98 5.04 4.98 89,100
Aug 21, 2024 5.04 5.07 5.00 5.04 4.98 115,100
Aug 20, 2024 5.03 5.07 5.02 5.05 4.99 73,200
Aug 19, 2024 5.02 5.04 5.02 5.04 4.98 43,700
Aug 16, 2024 4.97 5.02 4.97 5.01 4.95 62,100
Aug 15, 2024 5.02 5.05 4.97 5.02 4.96 87,300
Aug 14, 2024 4.97 5.03 4.96 5.03 4.97 60,600
Aug 13, 2024 5.00 5.01 4.98 4.98 4.92 173,500
Aug 12, 2024 4.96 4.99 4.94 4.99 4.93 79,800
Aug 9, 2024 4.94 5.00 4.91 4.95 4.89 64,000
Aug 8, 2024 4.98 4.99 4.94 4.96 4.90 155,300
Aug 7, 2024 4.92 4.98 4.91 4.98 4.92 80,900
Aug 6, 2024 4.95 4.95 4.86 4.91 4.85 87,500
Aug 5, 2024 4.87 4.93 4.86 4.93 4.87 84,800
Aug 2, 2024 4.95 4.95 4.90 4.93 4.87 32,800
Aug 1, 2024 4.93 4.94 4.89 4.94 4.88 58,400
Jul 31, 2024 4.91 4.94 4.83 4.93 4.87 156,500
Jul 30, 2024 4.90 4.91 4.88 4.91 4.85 96,500
Jul 29, 2024 4.89 4.92 4.84 4.89 4.83 51,600
Jul 26, 2024 4.80 4.89 4.80 4.88 4.82 30,400
Jul 25, 2024 4.78 4.84 4.78 4.79 4.73 76,100
Jul 24, 2024 4.76 4.83 4.76 4.79 4.73 106,400
Jul 23, 2024 4.81 4.81 4.74 4.80 4.74 138,900
Jul 22, 2024 4.87 4.92 4.80 4.80 4.74 81,500
Jul 19, 2024 4.87 4.88 4.81 4.88 4.82 38,800
Jul 18, 2024 4.84 4.87 4.82 4.85 4.79 61,800
Jul 17, 2024 4.84 4.87 4.78 4.84 4.78 58,500
Jul 16, 2024 4.80 4.84 4.78 4.84 4.78 106,400
Jul 15, 2024 4.91 4.91 4.78 4.78 4.72 118,300
Jul 12, 2024 4.88 4.93 4.83 4.91 4.85 217,100
Jul 11, 2024 4.82 4.87 4.80 4.85 4.79 127,600
Jul 10, 2024 4.78 4.80 4.78 4.79 4.73 74,500
Jul 9, 2024 4.76 4.80 4.76 4.78 4.72 128,400
Jul 8, 2024 4.83 4.83 4.75 4.77 4.71 110,300
Jul 5, 2024 4.76 4.84 4.75 4.83 4.77 223,500
Jul 3, 2024 4.74 4.75 4.71 4.75 4.69 48,500
Jul 2, 2024 4.69 4.72 4.69 4.72 4.67 44,100
Jul 1, 2024 4.74 4.74 4.67 4.69 4.64 153,100
Jun 28, 2024 0.06 Dividend
Jun 28, 2024 4.70 4.74 4.69 4.74 4.68 93,500
Jun 27, 2024 4.76 4.76 4.73 4.76 4.65 82,200
Jun 26, 2024 4.74 4.75 4.74 4.74 4.63 64,800
Jun 25, 2024 4.75 4.76 4.74 4.76 4.65 95,900
Jun 24, 2024 4.73 4.75 4.71 4.75 4.64 76,100
Jun 21, 2024 4.70 4.74 4.70 4.71 4.60 98,700
Jun 20, 2024 4.71 4.71 4.69 4.71 4.60 84,400
Jun 18, 2024 4.69 4.74 4.69 4.71 4.60 83,700
Jun 17, 2024 4.70 4.72 4.67 4.72 4.61 116,100
Jun 14, 2024 4.71 4.72 4.67 4.67 4.56 87,500
Jun 13, 2024 4.70 4.73 4.68 4.71 4.60 86,800
Jun 12, 2024 4.68 4.74 4.66 4.70 4.59 159,500
Jun 11, 2024 4.65 4.68 4.63 4.68 4.57 127,000
Jun 10, 2024 4.64 4.66 4.63 4.64 4.53 115,700
Jun 7, 2024 4.65 4.69 4.62 4.65 4.54 260,200
Jun 6, 2024 4.66 4.66 4.63 4.65 4.54 83,500
Jun 5, 2024 4.62 4.66 4.60 4.66 4.55 184,700
Jun 4, 2024 4.62 4.62 4.58 4.61 4.50 361,500
Jun 3, 2024 4.61 4.63 4.58 4.61 4.50 371,300
May 31, 2024 4.59 4.63 4.58 4.63 4.52 320,900
May 30, 2024 4.60 4.63 4.58 4.58 4.47 179,100
May 29, 2024 4.62 4.62 4.54 4.60 4.49 261,900
May 28, 2024 4.64 4.66 4.61 4.63 4.52 303,300
May 24, 2024 4.65 4.66 4.63 4.64 4.53 54,100
May 23, 2024 4.68 4.68 4.63 4.66 4.55 55,100
May 22, 2024 4.69 4.69 4.66 4.68 4.57 107,900
May 21, 2024 4.66 4.69 4.66 4.69 4.58 105,800
May 20, 2024 4.64 4.66 4.64 4.66 4.55 112,200
May 17, 2024 4.64 4.65 4.63 4.63 4.52 51,000
May 16, 2024 4.63 4.66 4.63 4.65 4.54 126,600
May 15, 2024 4.63 4.63 4.62 4.63 4.52 73,500
May 14, 2024 4.62 4.62 4.60 4.61 4.50 441,500
May 13, 2024 4.61 4.62 4.60 4.62 4.51 209,900
May 10, 2024 4.60 4.62 4.59 4.62 4.51 456,400
May 9, 2024 4.61 4.62 4.60 4.61 4.50 208,700
May 8, 2024 4.59 4.62 4.58 4.60 4.49 117,700
May 7, 2024 4.62 4.64 4.58 4.59 4.48 310,900
May 6, 2024 4.64 4.64 4.61 4.62 4.51 122,400
May 3, 2024 4.61 4.62 4.57 4.59 4.48 223,400
May 2, 2024 4.59 4.60 4.58 4.59 4.48 101,900
May 1, 2024 4.57 4.59 4.55 4.57 4.46 198,800
Apr 30, 2024 4.54 4.57 4.53 4.56 4.45 331,500
Apr 29, 2024 4.59 4.60 4.52 4.54 4.43 533,400
Apr 26, 2024 4.58 4.60 4.58 4.60 4.49 57,900
Apr 25, 2024 4.57 4.58 4.56 4.57 4.46 84,500
Apr 24, 2024 4.62 4.62 4.59 4.60 4.49 67,500
Apr 23, 2024 4.58 4.63 4.58 4.61 4.50 41,000
Apr 22, 2024 4.63 4.63 4.58 4.59 4.48 65,700
Apr 19, 2024 4.61 4.63 4.60 4.60 4.49 10,500
Apr 18, 2024 4.62 4.67 4.61 4.62 4.51 74,100
Apr 17, 2024 4.60 4.63 4.58 4.60 4.49 44,700
Apr 16, 2024 4.61 4.62 4.59 4.59 4.48 54,400
Apr 15, 2024 4.67 4.67 4.61 4.62 4.51 63,200
Apr 12, 2024 4.65 4.69 4.63 4.65 4.54 161,800
Apr 11, 2024 4.66 4.67 4.58 4.64 4.53 216,400
Apr 10, 2024 4.69 4.69 4.66 4.66 4.55 108,500
Apr 9, 2024 4.68 4.70 4.64 4.67 4.56 45,500
Apr 8, 2024 4.70 4.70 4.68 4.68 4.57 48,700
Apr 5, 2024 4.70 4.73 4.70 4.71 4.60 42,800
Apr 4, 2024 4.70 4.74 4.70 4.73 4.62 83,700
Apr 3, 2024 4.68 4.70 4.68 4.69 4.58 49,400
Apr 2, 2024 4.73 4.75 4.69 4.70 4.59 111,400
Apr 1, 2024 4.79 4.82 4.76 4.76 4.65 105,500
Mar 28, 2024 4.67 4.82 4.67 4.81 4.69 552,100
Mar 27, 2024 0.06 Dividend
Mar 27, 2024 4.66 4.71 4.65 4.69 4.58 51,500
Mar 26, 2024 4.74 4.74 4.70 4.72 4.55 91,700
Mar 25, 2024 4.71 4.75 4.69 4.72 4.55 69,000
Mar 22, 2024 4.74 4.75 4.69 4.74 4.57 60,900
Mar 21, 2024 4.69 4.75 4.69 4.74 4.57 91,500
Mar 20, 2024 4.68 4.71 4.68 4.71 4.54 95,900
Mar 19, 2024 4.66 4.70 4.66 4.70 4.53 92,300
Mar 18, 2024 4.66 4.68 4.63 4.67 4.50 41,900
Mar 15, 2024 4.66 4.68 4.66 4.67 4.50 114,300
Mar 14, 2024 4.67 4.69 4.66 4.67 4.50 128,200
Mar 13, 2024 4.68 4.71 4.67 4.69 4.52 55,300
Mar 12, 2024 4.68 4.71 4.67 4.70 4.53 76,800
Mar 11, 2024 4.71 4.71 4.67 4.68 4.51 44,900
Mar 8, 2024 4.69 4.70 4.67 4.70 4.53 46,800
Mar 7, 2024 4.69 4.70 4.66 4.70 4.53 85,800
Mar 6, 2024 4.67 4.69 4.66 4.67 4.50 39,200
Mar 5, 2024 4.67 4.70 4.66 4.67 4.50 92,100
Mar 4, 2024 4.64 4.69 4.63 4.69 4.52 1,303,000
Mar 1, 2024 4.66 4.67 4.65 4.66 4.49 136,400
Feb 29, 2024 4.64 4.70 4.64 4.67 4.50 35,500
Feb 28, 2024 4.65 4.67 4.63 4.66 4.49 30,000
Feb 27, 2024 4.64 4.65 4.63 4.64 4.47 67,000
Feb 26, 2024 4.69 4.69 4.64 4.64 4.47 42,600
Feb 23, 2024 4.72 4.72 4.63 4.67 4.50 95,800
Feb 22, 2024 4.70 4.72 4.66 4.67 4.50 245,800
Feb 21, 2024 4.70 4.72 4.68 4.68 4.51 39,100
Feb 20, 2024 4.67 4.72 4.67 4.68 4.51 48,800
Feb 16, 2024 4.72 4.72 4.67 4.68 4.51 66,300
Feb 15, 2024 4.70 4.75 4.70 4.71 4.54 67,900
Feb 14, 2024 4.68 4.72 4.68 4.69 4.52 44,400
Feb 13, 2024 4.75 4.75 4.67 4.68 4.51 58,300
Feb 12, 2024 4.75 4.78 4.68 4.74 4.57 83,300
Feb 9, 2024 4.78 4.78 4.74 4.74 4.57 49,700
Feb 8, 2024 4.80 4.80 4.76 4.78 4.61 34,300
Feb 7, 2024 4.77 4.80 4.77 4.79 4.62 31,700
Feb 6, 2024 4.75 4.78 4.73 4.77 4.60 32,300
Feb 5, 2024 4.75 4.75 4.72 4.74 4.57 63,400
Feb 2, 2024 4.75 4.82 4.72 4.72 4.55 135,300
Feb 1, 2024 4.72 4.76 4.72 4.76 4.59 41,700
Jan 31, 2024 4.70 4.74 4.70 4.72 4.55 47,700
Jan 30, 2024 4.70 4.71 4.69 4.70 4.53 78,800
Jan 29, 2024 4.71 4.73 4.71 4.71 4.54 46,900
Jan 26, 2024 4.74 4.74 4.71 4.73 4.56 48,600
Jan 25, 2024 4.69 4.75 4.69 4.72 4.55 100,400
Jan 24, 2024 4.73 4.73 4.70 4.71 4.54 95,000
Jan 23, 2024 4.68 4.72 4.68 4.70 4.53 79,000
Jan 22, 2024 4.68 4.71 4.68 4.69 4.52 32,600
Jan 19, 2024 4.68 4.69 4.67 4.68 4.51 54,600
Jan 18, 2024 4.70 4.70 4.68 4.69 4.52 50,000
Jan 17, 2024 4.68 4.73 4.67 4.70 4.53 110,200
Jan 16, 2024 4.68 4.74 4.68 4.70 4.53 78,800
Jan 12, 2024 4.75 4.75 4.71 4.72 4.55 163,900
Jan 11, 2024 4.67 4.72 4.67 4.71 4.54 141,000
Jan 10, 2024 4.66 4.72 4.65 4.69 4.52 177,500
Jan 9, 2024 4.67 4.70 4.64 4.68 4.51 56,300
Jan 8, 2024 4.63 4.68 4.63 4.67 4.50 83,400
Jan 5, 2024 4.63 4.63 4.62 4.63 4.46 27,100
Jan 4, 2024 4.62 4.63 4.60 4.62 4.45 37,800
Jan 3, 2024 4.62 4.63 4.61 4.63 4.46 43,900
Jan 2, 2024 4.61 4.65 4.61 4.64 4.47 79,000
Dec 29, 2023 4.67 4.69 4.57 4.59 4.42 866,400
Dec 28, 2023 0.18 Dividend
Dec 28, 2023 4.66 4.72 4.66 4.69 4.52 94,300
Dec 27, 2023 4.82 4.87 4.82 4.85 4.50 54,300
Dec 26, 2023 4.81 4.84 4.81 4.84 4.50 46,200
Dec 22, 2023 4.82 4.84 4.82 4.83 4.49 44,500
Dec 21, 2023 4.78 4.81 4.76 4.79 4.45 179,200
Dec 20, 2023 4.80 4.81 4.76 4.77 4.43 284,000
Dec 19, 2023 4.81 4.84 4.80 4.80 4.46 204,700
Dec 18, 2023 4.81 4.85 4.81 4.83 4.49 101,400
Dec 15, 2023 4.80 4.83 4.80 4.83 4.49 36,400
Dec 14, 2023 4.84 4.85 4.79 4.83 4.49 74,200
Dec 13, 2023 4.71 4.78 4.71 4.77 4.43 97,100
Dec 12, 2023 4.75 4.75 4.72 4.73 4.39 51,400
Dec 11, 2023 4.73 4.75 4.72 4.73 4.39 51,700
Dec 8, 2023 4.75 4.76 4.72 4.75 4.41 61,800
Dec 7, 2023 4.73 4.76 4.72 4.75 4.41 51,300
Dec 6, 2023 4.71 4.73 4.70 4.73 4.39 128,200
Dec 5, 2023 4.71 4.72 4.70 4.71 4.37 58,900
Dec 4, 2023 4.68 4.70 4.68 4.69 4.36 61,600
Dec 1, 2023 4.67 4.71 4.67 4.70 4.36 32,200
Nov 30, 2023 4.67 4.70 4.66 4.68 4.35 90,900
Nov 29, 2023 4.66 4.71 4.66 4.68 4.35 60,500
Nov 28, 2023 4.64 4.67 4.64 4.67 4.34 81,000
Nov 27, 2023 4.65 4.66 4.65 4.65 4.32 32,200
Nov 24, 2023 4.70 4.70 4.66 4.66 4.33 22,100
Nov 22, 2023 4.68 4.71 4.67 4.68 4.35 39,300
Nov 21, 2023 4.67 4.70 4.67 4.68 4.35 54,900
Nov 20, 2023 4.69 4.69 4.64 4.67 4.34 52,400
Nov 17, 2023 4.67 4.72 4.67 4.67 4.34 164,300
Nov 16, 2023 4.65 4.69 4.65 4.67 4.34 38,900
Nov 15, 2023 4.67 4.69 4.64 4.67 4.34 64,600
Nov 14, 2023 4.66 4.70 4.66 4.69 4.36 72,000
Nov 13, 2023 4.65 4.66 4.62 4.66 4.33 47,300
Nov 10, 2023 4.66 4.67 4.62 4.64 4.31 46,000
Nov 9, 2023 4.66 4.67 4.63 4.63 4.30 48,900
Nov 8, 2023 4.59 4.65 4.59 4.65 4.32 64,000
Nov 7, 2023 4.62 4.65 4.60 4.62 4.29 38,400
Nov 6, 2023 4.65 4.65 4.60 4.60 4.27 31,200
Nov 3, 2023 4.63 4.67 4.57 4.63 4.30 67,900
Nov 2, 2023 4.55 4.61 4.55 4.61 4.28 73,600
Nov 1, 2023 4.51 4.55 4.50 4.54 4.22 68,400
Oct 31, 2023 4.49 4.53 4.49 4.51 4.19 53,000
Oct 30, 2023 4.50 4.51 4.49 4.50 4.18 40,100
Oct 27, 2023 4.50 4.52 4.48 4.48 4.16 116,000
Oct 26, 2023 4.51 4.54 4.50 4.51 4.19 83,300
Oct 25, 2023 4.51 4.54 4.50 4.51 4.19 59,400
Oct 24, 2023 4.54 4.55 4.51 4.54 4.22 53,300

Related Tickers