4.89
price up icon0.20%   0.010
after-market After Hours: 4.90 0.01 +0.20%
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 March 28, 2025, is $4.89.
  • 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 25.71% to $4.89 now.
  • The 52-week high stock price for TSI is $5.21, representing a 6.54% increase from the current share price, occurred on September 18, 2024.
  • The 52-week low stock price for TSI is $4.52, indicating a -7.57% decrease from the current share price, occurred on April 29, 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
Mar 28, 2025 $4.92 $4.88 $0.0381 50,071.0 +0.20%
Mar 27, 2025 $4.92 $4.87 $0.05 53,082.0 -0.81%
Mar 26, 2025 $4.94 $4.90 $0.0383 14,217.0 -0.20%
Mar 25, 2025 $4.95 $4.91 $0.04 24,797.0 +0.41%
Mar 24, 2025 $4.93 $4.90 $0.03 109,079.0 -0.21%
Mar 21, 2025 $4.93 $4.90 $0.03 30,755.0 -0.20%
Mar 20, 2025 $4.93 $4.90 $0.03 14,771.0 +0.61%
Mar 19, 2025 $4.92 $4.88 $0.0413 20,935.0 +0.00%
Mar 18, 2025 $4.92 $4.86 $0.0576 27,449.0 +0.62%
Mar 17, 2025 $4.90 $4.86 $0.04 110,812.0 +0.00%
Mar 14, 2025 $4.88 $4.86 $0.03 54,300.0 +0.21%
Mar 13, 2025 $4.89 $4.85 $0.04 52,188.0 -0.21%
Mar 12, 2025 $4.89 $4.86 $0.03 73,950.0 +0.21%
Mar 11, 2025 $4.88 $4.85 $0.035 97,500.0 -0.82%
Mar 10, 2025 $4.90 $4.86 $0.04 107,482.0 +0.72%
Mar 07, 2025 $4.92 $4.85 $0.0676 91,806.0 +0.10%
Mar 06, 2025 $4.88 $4.86 $0.02 84,201.0 -0.41%
Mar 05, 2025 $4.89 $4.87 $0.0225 73,037.0 +0.00%
Mar 04, 2025 $4.88 $4.88 $0.010 22,403.0 -0.20%
Mar 03, 2025 $4.95 $4.88 $0.07 37,815.0 -0.10%

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
Mar, 2025 $4.95 $4.85 $0.10 1,200,721.0 -0.10%
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%
$4.65
price down icon 0.21%
closed_end_fund_debt GOF
$15.54
price down icon 0.45%
closed_end_fund_debt NZF
$12.09
price up icon 0.42%
closed_end_fund_debt JPC
$7.92
price up icon 0.38%
closed_end_fund_debt NVG
$12.27
price up icon 0.57%
closed_end_fund_debt PTY
$14.45
price up icon 0.14%
Cap:     |  Volume (24h):