5 DAY PERFORMANCE
-1.90%
1 MONTH PERFORMANCE
-4.92%
3 MONTH PERFORMANCE
-4.53%
6 MONTH PERFORMANCE
-5.88%
YEAR-TO-DATE PERFORMANCE
-6.07%
1 YEAR PERFORMANCE
-4.53%
TCW Strategic Income Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $4.64 | $4.64 (0.11%) | $4.64 | $4.62 | 132.14 K | $221.01 M |
| 02/19/2026 | $4.63 | $4.64 (0.22%) | $4.65 | $4.62 | 368.30 K | $221.73 M |
| 02/18/2026 | $4.68 | $4.70 (0.43%) | $4.74 | $4.68 | 1.16 M | $224.59 M |
| 02/17/2026 | $4.79 | $4.68 (-2.3%) | $4.79 | $4.67 | 273.20 K | $223.64 M |
| 02/13/2026 | $4.75 | $4.73 (-0.42%) | $4.76 | $4.70 | 626.73 K | $226.03 M |
| 02/12/2026 | $4.71 | $4.71 (0%) | $4.76 | $4.71 | 935.60 K | $225.07 M |
| 02/11/2026 | $4.76 | $4.74 (-0.42%) | $4.78 | $4.72 | 508.60 K | $226.50 M |
| 02/10/2026 | $4.69 | $4.72 (0.64%) | $4.75 | $4.58 | 1.04 M | $225.55 M |
| 02/09/2026 | $4.84 | $4.83 (-0.21%) | $4.86 | $4.81 | 220.80 K | $230.80 M |
| 02/06/2026 | $4.85 | $4.84 (-0.21%) | $4.88 | $4.84 | 131.50 K | $231.28 M |
| 02/05/2026 | $4.84 | $4.86 (0.41%) | $4.86 | $4.84 | 36.60 K | $232.24 M |
| 02/04/2026 | $4.84 | $4.85 (0.21%) | $4.86 | $4.83 | 107.20 K | $231.76 M |
| 02/03/2026 | $4.85 | $4.85 (0%) | $4.86 | $4.82 | 125.12 K | $231.76 M |
| 02/02/2026 | $4.84 | $4.85 (0.21%) | $4.88 | $4.84 | 120.14 K | $231.76 M |
| 01/30/2026 | $4.88 | $4.86 (-0.41%) | $4.88 | $4.85 | 46.50 K | $232.24 M |
| 01/29/2026 | $4.86 | $4.86 (0%) | $4.90 | $4.84 | 49.84 K | $232.24 M |
| 01/28/2026 | $4.84 | $4.85 (0.21%) | $4.86 | $4.84 | 84.40 K | $231.76 M |
| 01/27/2026 | $4.84 | $4.85 (0.21%) | $4.86 | $4.84 | 52.00 K | $231.76 M |
| 01/26/2026 | $4.85 | $4.84 (-0.21%) | $4.86 | $4.84 | 84.40 K | $231.28 M |
| 01/23/2026 | $4.87 | $4.86 (-0.21%) | $4.88 | $4.84 | 44.45 K | $232.24 M |
| 01/22/2026 | $4.88 | $4.87 (-0.2%) | $4.89 | $4.87 | 49.84 K | $232.72 M |
| 01/21/2026 | $4.87 | $4.90 (0.62%) | $4.91 | $4.87 | 63.10 K | $234.15 M |
| 01/20/2026 | $4.91 | $4.88 (-0.61%) | $4.91 | $4.88 | 24.72 K | $233.19 M |
| 01/16/2026 | $4.90 | $4.91 (0.2%) | $4.92 | $4.89 | 38.10 K | $234.63 M |
| 01/15/2026 | $4.88 | $4.92 (0.82%) | $4.93 | $4.88 | 74.00 K | $235.11 M |
| 01/14/2026 | $4.89 | $4.92 (0.61%) | $4.92 | $4.89 | 34.13 K | $235.11 M |
| 01/13/2026 | $4.90 | $4.91 (0.2%) | $4.92 | $4.89 | 46.10 K | $234.63 M |
| 01/12/2026 | $4.90 | $4.90 (0%) | $4.93 | $4.88 | 42.45 K | $234.15 M |
| 01/09/2026 | $4.88 | $4.90 (0.41%) | $4.91 | $4.88 | 90.60 K | $234.15 M |
| 01/08/2026 | $4.85 | $4.86 (0.21%) | $4.88 | $4.85 | 77.44 K | $232.24 M |
| 01/07/2026 | $4.87 | $4.86 (-0.21%) | $4.88 | $4.85 | 47.80 K | $232.24 M |
| 01/06/2026 | $4.87 | $4.88 (0.21%) | $4.88 | $4.86 | 40.42 K | $233.19 M |
| 01/05/2026 | $4.90 | $4.88 (-0.41%) | $4.90 | $4.85 | 124.80 K | $233.19 M |
| 01/02/2026 | $4.94 | $4.91 (-0.61%) | $4.95 | $4.90 | 108.21 K | $234.63 M |
| 12/31/2025 | $4.84 | $4.94 (2.07%) | $4.96 | $4.84 | 298.53 K | $236.06 M |
| 12/30/2025 | $4.96 | $4.98 (0.4%) | $4.98 | $4.96 | 83.74 K | $237.97 M |
| 12/29/2025 | $4.96 | $4.96 (0%) | $4.98 | $4.95 | 92.22 K | $237.02 M |
| 12/26/2025 | $4.95 | $4.97 (0.4%) | $4.98 | $4.95 | 17.44 K | $237.49 M |
| 12/24/2025 | $4.94 | $4.97 (0.61%) | $4.97 | $4.94 | 4.14 K | $237.49 M |
| 12/23/2025 | $4.94 | $4.96 (0.4%) | $4.97 | $4.94 | 63.32 K | $237.02 M |
| 12/22/2025 | $4.94 | $4.95 (0.2%) | $4.97 | $4.93 | 38.51 K | $236.54 M |
| 12/19/2025 | $4.95 | $4.96 (0.2%) | $4.97 | $4.93 | 42.93 K | $237.02 M |
| 12/18/2025 | $4.94 | $4.95 (0.2%) | $4.95 | $4.93 | 106.84 K | $236.54 M |
| 12/17/2025 | $4.91 | $4.94 (0.61%) | $4.96 | $4.91 | 66.23 K | $236.06 M |
| 12/16/2025 | $4.90 | $4.91 (0.2%) | $4.94 | $4.90 | 49.75 K | $234.63 M |
| 12/15/2025 | $4.92 | $4.92 (0%) | $4.94 | $4.91 | 42.70 K | $235.11 M |
| 12/12/2025 | $4.92 | $4.93 (0.2%) | $4.96 | $4.92 | 66.61 K | $235.58 M |
| 12/11/2025 | $4.94 | $4.94 (0%) | $4.94 | $4.92 | 114.10 K | $236.06 M |
| 12/10/2025 | $4.92 | $4.96 (0.81%) | $4.96 | $4.92 | 91.71 K | $237.02 M |
| 12/09/2025 | $4.91 | $4.93 (0.41%) | $4.96 | $4.91 | 89.21 K | $235.58 M |
| 12/08/2025 | $4.89 | $4.91 (0.41%) | $4.92 | $4.88 | 113.90 K | $234.63 M |
| 12/05/2025 | $4.91 | $4.88 (-0.61%) | $4.91 | $4.87 | 287.40 K | $233.19 M |
| 12/04/2025 | $4.91 | $4.91 (0%) | $4.93 | $4.91 | 54.00 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 |
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.
