5 DAY PERFORMANCE
-1.64%
1 MONTH PERFORMANCE
-4.58%
3 MONTH PERFORMANCE
-6.08%
6 MONTH PERFORMANCE
-2.44%
YEAR-TO-DATE PERFORMANCE
-0.42%
1 YEAR PERFORMANCE
+1.48%
TCW Strategic Income Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $4.76 | $4.76 (0%) | $4.79 | $4.76 | 27,529 | $227.46 M |
| 01/13/2025 | $4.82 | $4.76 (-1.24%) | $4.82 | $4.73 | 94,600 | $227.46 M |
| 01/10/2025 | $4.88 | $4.82 (-1.23%) | $4.93 | $4.79 | 279,200 | $230.33 M |
| 01/08/2025 | $4.78 | $4.87 (1.88%) | $4.89 | $4.77 | 129,600 | $232.72 M |
| 01/07/2025 | $4.79 | $4.79 (0%) | $4.80 | $4.78 | 55,300 | $228.89 M |
| 01/06/2025 | $4.78 | $4.79 (0.21%) | $4.80 | $4.78 | 29,000 | $228.89 M |
| 01/03/2025 | $4.80 | $4.79 (-0.21%) | $4.82 | $4.78 | 95,700 | $228.89 M |
| 01/02/2025 | $4.80 | $4.82 (0.42%) | $4.84 | $4.77 | 125,700 | $230.33 M |
| 12/31/2024 | $4.75 | $4.81 (1.26%) | $4.82 | $4.75 | 120,200 | $229.85 M |
| 12/30/2024 | $4.96 | $4.96 (0%) | $5.00 | $4.95 | 51,100 | $237.02 M |
| 12/27/2024 | $4.97 | $4.97 (0%) | $4.99 | $4.97 | 39,910 | $237.50 M |
| 12/26/2024 | $4.97 | $5.01 (0.8%) | $5.04 | $4.97 | 54,807 | $239.41 M |
| 12/24/2024 | $4.98 | $5.00 (0.4%) | $5.00 | $4.95 | 30,700 | $238.93 M |
| 12/23/2024 | $4.99 | $5.00 (0.2%) | $5.06 | $4.96 | 35,900 | $238.93 M |
| 12/20/2024 | $4.98 | $5.00 (0.4%) | $5.02 | $4.98 | 20,134 | $238.93 M |
| 12/19/2024 | $5.03 | $4.99 (-0.8%) | $5.03 | $4.98 | 46,400 | $238.45 M |
| 12/18/2024 | $5.04 | $5.03 (-0.2%) | $5.07 | $5.00 | 61,317 | $240.36 M |
| 12/17/2024 | $5.02 | $5.02 (0%) | $5.04 | $5.02 | 56,500 | $239.88 M |
| 12/16/2024 | $5.02 | $5.03 (0.2%) | $5.07 | $5.02 | 48,709 | $240.36 M |
| 12/13/2024 | $5.04 | $5.02 (-0.4%) | $5.04 | $5.01 | 23,000 | $239.88 M |
| 12/12/2024 | $5.06 | $5.06 (0%) | $5.06 | $5.05 | 25,434 | $241.80 M |
| 12/11/2024 | $5.07 | $5.08 (0.2%) | $5.09 | $5.06 | 20,337 | $242.75 M |
| 12/10/2024 | $5.06 | $5.08 (0.4%) | $5.10 | $5.06 | 68,800 | $242.75 M |
| 12/09/2024 | $5.04 | $5.07 (0.6%) | $5.07 | $5.04 | 54,609 | $242.27 M |
| 12/06/2024 | $5.03 | $5.04 (0.2%) | $5.07 | $5.03 | 46,947 | $240.84 M |
| 12/05/2024 | $5.02 | $5.02 (0%) | $5.03 | $5.00 | 68,737 | $239.88 M |
| 12/04/2024 | $5.03 | $5.02 (-0.2%) | $5.04 | $5.02 | 78,413 | $239.88 M |
| 12/03/2024 | $5.00 | $5.01 (0.2%) | $5.02 | $4.99 | 61,006 | $239.41 M |
| 12/02/2024 | $5.00 | $5.00 (0%) | $5.00 | $4.98 | 11,306 | $238.93 M |
| 11/29/2024 | $4.97 | $4.99 (0.4%) | $4.99 | $4.96 | 24,328 | $238.45 M |
| 11/27/2024 | $4.97 | $4.97 (0%) | $4.97 | $4.95 | 49,646 | $237.50 M |
| 11/26/2024 | $4.98 | $4.95 (-0.6%) | $4.98 | $4.95 | 38,300 | $236.54 M |
| 11/25/2024 | $4.96 | $4.97 (0.2%) | $4.97 | $4.95 | 46,940 | $237.50 M |
| 11/22/2024 | $4.95 | $4.95 (0%) | $4.98 | $4.94 | 65,100 | $236.54 M |
| 11/21/2024 | $4.96 | $4.94 (-0.4%) | $4.97 | $4.94 | 14,800 | $236.06 M |
| 11/20/2024 | $4.93 | $4.95 (0.41%) | $4.95 | $4.93 | 32,307 | $236.54 M |
| 11/19/2024 | $4.95 | $4.93 (-0.4%) | $4.98 | $4.93 | 49,224 | $235.58 M |
| 11/18/2024 | $4.97 | $4.96 (-0.2%) | $4.98 | $4.93 | 78,700 | $237.02 M |
| 11/15/2024 | $4.95 | $4.96 (0.2%) | $4.96 | $4.93 | 43,400 | $237.02 M |
| 11/14/2024 | $4.96 | $4.94 (-0.4%) | $4.96 | $4.94 | 45,300 | $236.06 M |
| 11/13/2024 | $4.99 | $4.94 (-1%) | $5.00 | $4.91 | 70,900 | $236.06 M |
| 11/12/2024 | $5.04 | $4.98 (-1.19%) | $5.04 | $4.97 | 38,203 | $237.97 M |
| 11/11/2024 | $5.08 | $5.02 (-1.18%) | $5.11 | $5.00 | 117,600 | $239.88 M |
| 11/08/2024 | $5.03 | $5.06 (0.6%) | $5.08 | $5.00 | 49,400 | $241.80 M |
| 11/07/2024 | $5.11 | $5.02 (-1.76%) | $5.12 | $5.02 | 82,837 | $239.88 M |
| 11/06/2024 | $5.07 | $5.09 (0.39%) | $5.09 | $5.05 | 120,431 | $243.23 M |
| 11/05/2024 | $5.04 | $5.06 (0.4%) | $5.07 | $5.01 | 51,000 | $241.80 M |
| 11/04/2024 | $5.05 | $5.03 (-0.4%) | $5.09 | $5.03 | 46,333 | $240.36 M |
| 11/01/2024 | $5.01 | $5.05 (0.8%) | $5.07 | $5.01 | 57,000 | $241.32 M |
| 10/31/2024 | $5.05 | $5.00 (-0.99%) | $5.05 | $5.00 | 48,100 | $238.93 M |
| 10/30/2024 | $5.03 | $5.03 (0%) | $5.07 | $5.03 | 51,206 | $240.36 M |
| 10/29/2024 | $5.05 | $5.00 (-0.99%) | $5.06 | $5.00 | 63,000 | $238.93 M |
| 10/28/2024 | $5.10 | $5.04 (-1.18%) | $5.10 | $5.01 | 81,048 | $240.84 M |
| 10/25/2024 | $5.04 | $5.08 (0.79%) | $5.09 | $5.04 | 69,710 | $242.75 M |
| 10/24/2024 | $5.04 | $5.04 (0%) | $5.08 | $5.01 | 56,900 | $240.84 M |
| 10/23/2024 | $5.08 | $5.02 (-1.18%) | $5.08 | $5.02 | 48,700 | $239.88 M |
| 10/22/2024 | $5.07 | $5.08 (0.2%) | $5.10 | $5.05 | 97,700 | $242.75 M |
| 10/21/2024 | $5.13 | $5.06 (-1.36%) | $5.14 | $5.05 | 187,600 | $241.80 M |
| 10/18/2024 | $5.10 | $5.12 (0.39%) | $5.12 | $5.07 | 85,500 | $244.66 M |
| 10/17/2024 | $5.09 | $5.09 (0%) | $5.12 | $5.07 | 92,100 | $243.23 M |
| 10/16/2024 | $5.06 | $5.10 (0.79%) | $5.10 | $5.06 | 38,600 | $243.71 M |
| 10/15/2024 | $5.12 | $5.03 (-1.76%) | $5.12 | $5.02 | 28,300 | $240.36 M |
| 10/14/2024 | $5.15 | $5.10 (-0.97%) | $5.17 | $5.07 | 53,705 | $243.71 M |