4.60
price down icon0.43%   -0.02
after-market  After Hours:  4.60 
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 April 19, 2024, is $4.60.
  • 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 18.25% to $4.60 now.
  • The 52-week high stock price for TSI is $4.87, representing a 5.87% increase from the current share price, occurred on December 27, 2023.
  • The 52-week low stock price for TSI is $4.48, indicating a -2.61% decrease from the current share price, occurred on October 27, 2023.
  • The closing price of TCW Strategic Income Fund, Inc. (TSI) stock in the beginning of 2023 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
Apr 19, 2024 $4.63 $4.60 $0.0299 10,548.0 -0.43%
Apr 18, 2024 $4.67 $4.61 $0.06 74,084.0 +0.43%
Apr 17, 2024 $4.63 $4.58 $0.05 44,702.0 +0.20%
Apr 16, 2024 $4.62 $4.59 $0.03 54,360.0 -0.63%
Apr 15, 2024 $4.67 $4.61 $0.06 63,214.0 -0.65%
Apr 12, 2024 $4.69 $4.63 $0.06 161,773.0 +0.22%
Apr 11, 2024 $4.67 $4.58 $0.0888 216,389.0 -0.43%
Apr 10, 2024 $4.69 $4.66 $0.03 108,452.0 -0.21%
Apr 09, 2024 $4.70 $4.64 $0.0596 45,548.0 -0.32%
Apr 08, 2024 $4.70 $4.68 $0.02 48,651.0 -0.43%
Apr 05, 2024 $4.73 $4.70 $0.03 42,769.0 -0.53%
Apr 04, 2024 $4.74 $4.70 $0.04 83,686.0 +0.85%
Apr 03, 2024 $4.70 $4.68 $0.02 49,438.0 -0.21%
Apr 02, 2024 $4.75 $4.69 $0.055 111,412.0 -1.26%
Apr 01, 2024 $4.82 $4.76 $0.0599 105,467.0 -1.04%
Mar 28, 2024 $4.82 $4.67 $0.15 552,124.0 +2.56%
Mar 27, 2024 $4.71 $4.65 $0.06 51,514.0 -0.64%
Mar 26, 2024 $4.74 $4.70 $0.04 91,721.0 +0.00%
Mar 25, 2024 $4.75 $4.69 $0.06 69,010.0 -0.42%

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 2024

Month High Low High - Low Volume % Change
Apr, 2024 $4.82 $4.58 $0.2399 1,231,041.0 -4.37%
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%

TCW Strategic Income Fund, Inc. Stock (TSI) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $4.80 $4.53 $0.2723 2,630,066.0 -1.91%
Nov, 2022 $4.83 $4.61 $0.22 1,830,548.0 +2.17%
Oct, 2022 $4.97 $4.51 $0.46 1,691,813.0 -2.33%
Sep, 2022 $5.10 $4.55 $0.55 1,528,981.0 -6.90%
Aug, 2022 $5.25 $4.87 $0.38 2,276,421.0 +1.40%
Jul, 2022 $5.14 $4.78 $0.36 1,329,419.0 +3.52%
Jun, 2022 $5.04 $4.70 $0.34 3,517,288.0 -1.83%
May, 2022 $5.06 $4.86 $0.20 2,466,356.0 -0.81%
Apr, 2022 $5.15 $4.94 $0.21 2,454,687.0 -3.69%
Mar, 2022 $5.28 $4.96 $0.32 2,939,816.0 -1.06%
Feb, 2022 $5.52 $5.04 $0.48 1,668,874.0 -4.84%
Jan, 2022 $5.83 $5.36 $0.47 1,904,125.0 -5.20%
closed_end_fund_debt NUV
$8.51
price up icon 0.47%
closed_end_fund_debt GOF
$14.06
price up icon 0.14%
closed_end_fund_debt PTY
$13.71
price up icon 0.07%
closed_end_fund_debt JPC
$6.85
price down icon 0.15%
closed_end_fund_debt NZF
$11.76
price up icon 0.00%
closed_end_fund_debt CSQ
$15.29
price down icon 1.16%
Cap:     |  Volume (24h):