5 DAY PERFORMANCE
-0.30%
1 MONTH PERFORMANCE
-0.51%
3 MONTH PERFORMANCE
-0.91%
6 MONTH PERFORMANCE
-0.51%
YEAR-TO-DATE PERFORMANCE
+2.18%
1 YEAR PERFORMANCE
-2.09%
TCW Strategic Income Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $4.91 | $4.91 (0%) | $4.93 | $4.91 | 53.70 K | $234.63 M |
| 12/03/2025 | $4.91 | $4.92 (0.2%) | $4.94 | $4.91 | 36.90 K | $235.11 M |
| 12/02/2025 | $4.91 | $4.92 (0.2%) | $4.93 | $4.91 | 41.10 K | $235.11 M |
| 12/01/2025 | $4.90 | $4.91 (0.2%) | $4.93 | $4.90 | 63.70 K | $234.63 M |
| 11/28/2025 | $4.91 | $4.93 (0.41%) | $4.94 | $4.91 | 20.23 K | $235.58 M |
| 11/26/2025 | $4.92 | $4.93 (0.2%) | $4.95 | $4.88 | 53.73 K | $235.58 M |
| 11/25/2025 | $4.87 | $4.95 (1.64%) | $4.95 | $4.87 | 211.33 K | $236.54 M |
| 11/24/2025 | $4.86 | $4.89 (0.62%) | $4.89 | $4.86 | 62.63 K | $233.67 M |
| 11/21/2025 | $4.86 | $4.86 (0%) | $4.89 | $4.86 | 58.40 K | $232.24 M |
| 11/20/2025 | $4.88 | $4.86 (-0.41%) | $4.89 | $4.86 | 40.83 K | $232.24 M |
| 11/19/2025 | $4.91 | $4.89 (-0.41%) | $4.91 | $4.88 | 20.71 K | $233.67 M |
| 11/18/2025 | $4.89 | $4.89 (0%) | $4.90 | $4.89 | 46.63 K | $233.67 M |
| 11/17/2025 | $4.91 | $4.90 (-0.2%) | $4.93 | $4.89 | 129.50 K | $234.15 M |
| 11/14/2025 | $4.90 | $4.91 (0.2%) | $4.93 | $4.90 | 12.40 K | $234.63 M |
| 11/13/2025 | $4.91 | $4.90 (-0.2%) | $4.93 | $4.90 | 90.00 K | $234.15 M |
| 11/12/2025 | $4.91 | $4.93 (0.41%) | $4.96 | $4.90 | 184.83 K | $235.58 M |
| 11/11/2025 | $4.91 | $4.93 (0.41%) | $4.93 | $4.91 | 245.10 K | $235.58 M |
| 11/10/2025 | $4.91 | $4.92 (0.2%) | $4.93 | $4.91 | 28.70 K | $235.11 M |
| 11/07/2025 | $4.91 | $4.91 (0%) | $4.92 | $4.90 | 15.40 K | $234.63 M |
| 11/06/2025 | $4.92 | $4.92 (0%) | $4.93 | $4.91 | 43.70 K | $235.11 M |
| 11/05/2025 | $4.92 | $4.93 (0.2%) | $4.95 | $4.83 | 247.92 K | $235.58 M |
| 11/04/2025 | $4.90 | $4.94 (0.82%) | $4.95 | $4.90 | 44.64 K | $236.06 M |
| 11/03/2025 | $4.95 | $4.92 (-0.61%) | $4.95 | $4.91 | 43.63 K | $235.11 M |
| 10/31/2025 | $4.89 | $4.92 (0.61%) | $4.94 | $4.89 | 45.80 K | $235.11 M |
| 10/30/2025 | $4.90 | $4.89 (-0.2%) | $4.90 | $4.88 | 98.50 K | $233.67 M |
| 10/29/2025 | $4.89 | $4.89 (0%) | $4.92 | $4.89 | 128.71 K | $233.67 M |
| 10/28/2025 | $4.90 | $4.91 (0.2%) | $4.92 | $4.88 | 63.84 K | $234.63 M |
| 10/27/2025 | $4.91 | $4.92 (0.2%) | $4.93 | $4.90 | 20.20 K | $235.11 M |
| 10/24/2025 | $4.92 | $4.92 (0%) | $4.93 | $4.91 | 16.60 K | $235.11 M |
| 10/23/2025 | $4.92 | $4.93 (0.2%) | $4.93 | $4.91 | 48.90 K | $235.58 M |
| 10/22/2025 | $4.93 | $4.94 (0.2%) | $4.95 | $4.93 | 108.14 K | $236.06 M |
| 10/21/2025 | $4.93 | $4.93 (0%) | $4.94 | $4.91 | 90.50 K | $235.58 M |
| 10/20/2025 | $4.89 | $4.95 (1.23%) | $4.96 | $4.89 | 107.00 K | $236.54 M |
| 10/17/2025 | $4.90 | $4.90 (0%) | $4.92 | $4.89 | 48.21 K | $234.15 M |
| 10/16/2025 | $4.88 | $4.91 (0.61%) | $4.93 | $4.88 | 93.00 K | $234.63 M |
| 10/15/2025 | $4.92 | $4.93 (0.2%) | $4.94 | $4.91 | 54.42 K | $235.58 M |
| 10/14/2025 | $4.91 | $4.92 (0.2%) | $4.94 | $4.88 | 101.35 K | $235.11 M |
| 10/13/2025 | $4.95 | $4.93 (-0.4%) | $4.95 | $4.91 | 51.01 K | $235.58 M |
| 10/10/2025 | $4.97 | $4.96 (-0.2%) | $4.97 | $4.94 | 103.10 K | $237.02 M |
| 10/09/2025 | $4.93 | $4.95 (0.41%) | $4.97 | $4.92 | 92.43 K | $236.54 M |
| 10/08/2025 | $4.92 | $4.93 (0.2%) | $4.95 | $4.92 | 60.90 K | $235.58 M |
| 10/07/2025 | $4.91 | $4.94 (0.61%) | $4.96 | $4.91 | 61.60 K | $236.06 M |
| 10/06/2025 | $4.92 | $4.91 (-0.2%) | $4.93 | $4.91 | 56.20 K | $234.63 M |
| 10/03/2025 | $4.93 | $4.93 (0%) | $4.96 | $4.93 | 35.51 K | $235.58 M |
| 10/02/2025 | $4.94 | $4.94 (0%) | $4.96 | $4.94 | 44.70 K | $236.06 M |
| 10/01/2025 | $4.92 | $4.94 (0.41%) | $4.96 | $4.92 | 37.20 K | $236.06 M |
| 09/30/2025 | $4.91 | $4.92 (0.2%) | $4.94 | $4.91 | 47.44 K | $235.11 M |
| 09/29/2025 | $4.99 | $4.98 (-0.2%) | $5.00 | $4.98 | 79.70 K | $237.97 M |
| 09/26/2025 | $4.98 | $5.02 (0.8%) | $5.03 | $4.98 | 31.41 K | $239.88 M |
| 09/25/2025 | $5.02 | $5.00 (-0.4%) | $5.04 | $4.98 | 67.51 K | $238.93 M |
| 09/24/2025 | $5.02 | $5.04 (0.4%) | $5.06 | $5.01 | 274.52 K | $240.84 M |
| 09/23/2025 | $5.01 | $5.02 (0.2%) | $5.03 | $5.00 | 36.11 K | $239.88 M |
| 09/22/2025 | $5.01 | $5.03 (0.4%) | $5.03 | $5.00 | 48.10 K | $240.36 M |
| 09/19/2025 | $5.00 | $5.02 (0.4%) | $5.03 | $5.00 | 43.90 K | $239.88 M |
| 09/18/2025 | $4.99 | $5.01 (0.4%) | $5.03 | $4.99 | 62.31 K | $239.41 M |
| 09/17/2025 | $4.99 | $5.00 (0.2%) | $5.01 | $4.99 | 43.33 K | $238.93 M |
| 09/16/2025 | $4.97 | $4.99 (0.4%) | $5.00 | $4.97 | 18.10 K | $238.45 M |
| 09/15/2025 | $4.97 | $4.99 (0.4%) | $5.00 | $4.96 | 32.90 K | $238.45 M |
| 09/12/2025 | $4.97 | $4.99 (0.4%) | $4.99 | $4.97 | 43.53 K | $238.45 M |
| 09/11/2025 | $4.97 | $4.98 (0.2%) | $5.00 | $4.97 | 72.61 K | $237.97 M |
| 09/10/2025 | $4.96 | $4.99 (0.6%) | $5.00 | $4.96 | 69.00 K | $238.45 M |
| 09/09/2025 | $4.97 | $4.99 (0.4%) | $4.99 | $4.97 | 13.80 K | $238.45 M |
| 09/08/2025 | $4.96 | $4.98 (0.4%) | $5.00 | $4.95 | 39.80 K | $237.97 M |
| 09/05/2025 | $4.94 | $4.98 (0.81%) | $4.99 | $4.94 | 84.60 K | $237.97 M |
| 09/04/2025 | $4.94 | $4.96 (0.4%) | $4.96 | $4.93 | 79.20 K | $237.02 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
