loading

Tcw Strategic Income Fund Inc Stock (TSI) Price History

The historical daily chart and data for Tcw Strategic Income Fund Inc stock (TSI), show that the latest closing stock price as of June 03, 2025, is $4.94.
  • Tcw Strategic Income Fund Inc all-time high stock price is $6.16, occurred on July 14, 2017.
  • The lowest Tcw Strategic Income Fund Inc stock price recorded was $3.89 on March 19, 2020. Since then, Tcw Strategic Income Fund Inc's stock price has risen over 26.99% to $4.94 now.
  • The 52-week high stock price for TSI is $5.21, representing a 5.47% increase from the current share price, occurred on September 18, 2024.
  • The 52-week low stock price for TSI is $4.5801, indicating a -7.29% decrease from the current share price, occurred on June 04, 2024.
  • The closing price of Tcw Strategic Income Fund Inc (TSI) stock in the beginning of 2024 was $5.68. The stock closed the year at $4.62, a loss of over -18.66% for the year.
The table below shows more information about TSI historical price data:
Date High Low High - Low Volume % Change
Jun 03, 2025 $4.94 $4.93 $0.005 1,629.0 -0.40%
Jun 02, 2025 $4.96 $4.92 $0.0386 36,366.0 +0.71%
May 30, 2025 $4.94 $4.89 $0.05 43,014.0 -0.20%
May 29, 2025 $4.95 $4.91 $0.04 31,886.0 +0.20%
May 28, 2025 $4.94 $4.89 $0.0477 34,661.0 +0.31%
May 27, 2025 $4.94 $4.90 $0.0429 30,948.0 +0.00%
May 23, 2025 $4.91 $4.86 $0.05 24,804.0 +0.20%
May 22, 2025 $4.91 $4.88 $0.03 31,599.0 +0.20%
May 21, 2025 $4.92 $4.88 $0.04 49,100.0 -0.44%
May 20, 2025 $4.92 $4.89 $0.03 27,436.0 +0.44%
May 19, 2025 $4.93 $4.89 $0.04 23,803.0 -0.67%
May 16, 2025 $4.94 $4.90 $0.04 22,615.0 +0.27%
May 15, 2025 $4.93 $4.90 $0.03 20,331.0 -0.41%
May 14, 2025 $4.96 $4.90 $0.06 41,730.0 +0.25%
May 13, 2025 $4.93 $4.89 $0.0401 30,357.0 +0.15%
May 12, 2025 $4.92 $4.90 $0.025 19,161.0 +0.20%
May 09, 2025 $4.93 $4.90 $0.0275 27,249.0 -0.41%
May 08, 2025 $4.93 $4.88 $0.05 56,547.0 +0.51%
May 07, 2025 $4.92 $4.88 $0.0353 74,269.0 -0.10%
May 06, 2025 $4.90 $4.85 $0.05 15,905.0 +0.62%

Tcw Strategic Income Fund Inc Stock (TSI) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Tcw Strategic Income Fund Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TSI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Tcw Strategic Income Fund Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Tcw Strategic Income Fund Inc Stock (TSI) Price History 2025

Month High Low High - Low Volume % Change
Jun, 2025 $4.96 $4.92 $0.0386 37,995.0 +0.30%
May, 2025 $4.96 $4.85 $0.11 829,995.0 +0.72%
Apr, 2025 $4.95 $4.61 $0.3389 1,618,802.0 +0.62%
Mar, 2025 $4.95 $4.83 $0.115 1,207,284.0 -0.72%
Feb, 2025 $4.95 $4.81 $0.14 1,488,685.0 +0.93%
Jan, 2025 $4.93 $4.73 $0.20 1,705,633.0 +0.83%

Tcw Strategic Income Fund Inc Stock (TSI) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $5.10 $4.95 $0.15 902,923.0 -0.60%
Nov, 2024 $5.12 $4.91 $0.21 1,120,340.0 -0.20%
Oct, 2024 $5.17 $5.00 $0.165 1,859,017.0 -2.53%
Sep, 2024 $5.21 $5.05 $0.1646 1,818,238.0 +0.20%
Aug, 2024 $5.18 $4.86 $0.325 1,800,171.0 +3.85%
Jul, 2024 $4.94 $4.67 $0.27 2,248,812.0 +4.01%
Jun, 2024 $4.76 $4.58 $0.18 2,632,957.0 +2.38%
May, 2024 $4.69 $4.54 $0.15 4,142,614.0 +1.54%
Apr, 2024 $4.82 $4.52 $0.2999 2,402,045.0 -5.20%
Mar, 2024 $4.82 $4.63 $0.19 3,269,654.0 +3.00%
Feb, 2024 $4.82 $4.63 $0.19 1,313,396.0 -1.06%
Jan, 2024 $4.75 $4.60 $0.15 1,632,632.0 +2.83%

Tcw Strategic Income Fund Inc Stock (TSI) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $4.87 $4.57 $0.30 2,579,841.0 -1.92%
Nov, 2023 $4.72 $4.50 $0.22 1,259,124.0 +3.77%
Oct, 2023 $4.64 $4.48 $0.16 1,384,313.0 -1.53%
Sep, 2023 $4.69 $4.53 $0.16 1,423,895.0 -2.35%
Aug, 2023 $4.71 $4.62 $0.09 2,052,299.0 +0.21%
Jul, 2023 $4.71 $4.56 $0.15 2,228,156.0 +1.08%
Jun, 2023 $4.72 $4.58 $0.1386 1,862,246.0 -0.86%
May, 2023 $4.69 $4.64 $0.05 1,983,052.0 -0.43%
Apr, 2023 $4.77 $4.66 $0.11 2,305,452.0 +0.21%
Mar, 2023 $5.02 $4.68 $0.34 2,717,508.0 -5.84%
Feb, 2023 $5.06 $4.89 $0.17 3,868,054.0 +0.20%
Jan, 2023 $5.08 $4.55 $0.5308 2,565,414.0 +7.36%
$4.4935
price down icon 0.60%
closed_end_fund_debt NZF
$11.89
price up icon 0.25%
closed_end_fund_debt GOF
$14.79
price down icon 0.04%
closed_end_fund_debt PTY
$13.87
price up icon 0.62%
closed_end_fund_debt NVG
$11.88
price up icon 0.25%
closed_end_fund_debt JPC
$7.90
price up icon 0.13%
Cap:     |  Volume (24h):