-
5 DAY PERFORMANCE
+0.39% -
1 MONTH PERFORMANCE
+0.20% -
3 MONTH PERFORMANCE
+8.23% -
6 MONTH PERFORMANCE
+6.65% -
YEAR-TO-DATE PERFORMANCE
+11.76% -
1 YEAR PERFORMANCE
+12.01%
TCW Strategic Income Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $5.08 | $5.13 (0.98%) | $5.14 | $5.05 | 187,901 | $245.14 M |
| 09/27/2024 | $5.11 | $5.15 (0.78%) | $5.16 | $5.11 | 63,900 | $246.10 M |
| 09/26/2024 | $5.14 | $5.11 (-0.58%) | $5.14 | $5.10 | 64,331 | $244.18 M |
| 09/25/2024 | $5.11 | $5.11 (0%) | $5.15 | $5.08 | 72,515 | $244.18 M |
| 09/24/2024 | $5.12 | $5.09 (-0.59%) | $5.12 | $5.06 | 97,504 | $243.23 M |
| 09/23/2024 | $5.12 | $5.10 (-0.39%) | $5.14 | $5.06 | 52,200 | $243.71 M |
| 09/20/2024 | $5.17 | $5.10 (-1.35%) | $5.18 | $5.10 | 67,700 | $243.71 M |
| 09/19/2024 | $5.18 | $5.16 (-0.39%) | $5.19 | $5.14 | 59,036 | $246.57 M |
| 09/18/2024 | $5.20 | $5.17 (-0.58%) | $5.21 | $5.13 | 224,418 | $247.05 M |
| 09/17/2024 | $5.19 | $5.19 (0%) | $5.20 | $5.16 | 146,100 | $248.01 M |
| 09/16/2024 | $5.17 | $5.17 (0%) | $5.17 | $5.10 | 65,600 | $247.05 M |
| 09/13/2024 | $5.15 | $5.16 (0.19%) | $5.17 | $5.07 | 91,444 | $246.57 M |
| 09/12/2024 | $5.11 | $5.14 (0.59%) | $5.14 | $5.11 | 88,525 | $245.62 M |
| 09/11/2024 | $5.11 | $5.11 (0%) | $5.11 | $5.05 | 45,104 | $244.18 M |
| 09/10/2024 | $5.14 | $5.10 (-0.78%) | $5.15 | $5.09 | 34,138 | $243.71 M |
| 09/09/2024 | $5.15 | $5.12 (-0.58%) | $5.16 | $5.10 | 94,700 | $244.66 M |
| 09/06/2024 | $5.17 | $5.14 (-0.58%) | $5.18 | $5.08 | 135,900 | $245.62 M |
| 09/05/2024 | $5.09 | $5.15 (1.18%) | $5.16 | $5.09 | 93,200 | $246.10 M |
| 09/04/2024 | $5.08 | $5.10 (0.39%) | $5.12 | $5.05 | 64,700 | $243.71 M |
| 09/03/2024 | $5.12 | $5.08 (-0.78%) | $5.12 | $5.08 | 69,500 | $242.75 M |
| 08/30/2024 | $5.14 | $5.12 (-0.39%) | $5.16 | $5.07 | 131,700 | $244.66 M |
| 08/29/2024 | $5.13 | $5.14 (0.19%) | $5.19 | $5.10 | 71,904 | $245.62 M |
| 08/28/2024 | $5.12 | $5.11 (-0.2%) | $5.12 | $5.04 | 60,300 | $244.19 M |
| 08/27/2024 | $5.10 | $5.10 (0%) | $5.10 | $5.04 | 85,248 | $243.71 M |
| 08/26/2024 | $5.10 | $5.09 (-0.2%) | $5.10 | $5.04 | 67,042 | $243.23 M |
| 08/23/2024 | $5.05 | $5.09 (0.79%) | $5.09 | $5.05 | 36,700 | $243.23 M |
| 08/22/2024 | $5.04 | $5.04 (0%) | $5.07 | $4.98 | 89,106 | $240.84 M |
| 08/21/2024 | $5.04 | $5.04 (0%) | $5.07 | $5.00 | 115,100 | $240.84 M |
| 08/20/2024 | $5.03 | $5.05 (0.4%) | $5.07 | $5.02 | 73,246 | $241.32 M |
| 08/19/2024 | $5.02 | $5.04 (0.4%) | $5.04 | $5.02 | 43,738 | $240.84 M |
| 08/16/2024 | $4.97 | $5.01 (0.8%) | $5.02 | $4.97 | 62,141 | $239.41 M |
| 08/15/2024 | $5.02 | $5.02 (0%) | $5.05 | $4.97 | 87,341 | $239.88 M |
| 08/14/2024 | $4.97 | $5.03 (1.21%) | $5.03 | $4.96 | 60,614 | $240.36 M |
| 08/13/2024 | $5.00 | $4.98 (-0.4%) | $5.01 | $4.98 | 173,533 | $237.97 M |
| 08/12/2024 | $4.96 | $4.99 (0.6%) | $4.99 | $4.94 | 79,800 | $238.45 M |
| 08/09/2024 | $4.94 | $4.95 (0.2%) | $5.00 | $4.91 | 64,021 | $236.54 M |
| 08/08/2024 | $4.98 | $4.96 (-0.4%) | $4.99 | $4.94 | 155,300 | $237.02 M |
| 08/07/2024 | $4.92 | $4.98 (1.22%) | $4.98 | $4.91 | 80,900 | $237.97 M |
| 08/06/2024 | $4.95 | $4.91 (-0.81%) | $4.95 | $4.86 | 87,500 | $234.63 M |
| 08/05/2024 | $4.87 | $4.93 (1.23%) | $4.93 | $4.86 | 84,805 | $235.58 M |
| 08/02/2024 | $4.95 | $4.93 (-0.4%) | $4.95 | $4.90 | 32,800 | $235.58 M |
| 08/01/2024 | $4.93 | $4.94 (0.2%) | $4.94 | $4.89 | 58,400 | $236.06 M |
| 07/31/2024 | $4.91 | $4.93 (0.41%) | $4.94 | $4.83 | 156,535 | $235.58 M |
| 07/30/2024 | $4.90 | $4.91 (0.2%) | $4.91 | $4.88 | 96,525 | $234.63 M |
| 07/29/2024 | $4.89 | $4.89 (0%) | $4.92 | $4.84 | 51,633 | $233.67 M |
| 07/26/2024 | $4.80 | $4.88 (1.67%) | $4.89 | $4.80 | 30,400 | $233.19 M |
| 07/25/2024 | $4.78 | $4.79 (0.21%) | $4.84 | $4.78 | 76,144 | $228.89 M |
| 07/24/2024 | $4.76 | $4.79 (0.63%) | $4.83 | $4.76 | 106,400 | $228.89 M |
| 07/23/2024 | $4.81 | $4.80 (-0.21%) | $4.81 | $4.74 | 138,900 | $229.37 M |
| 07/22/2024 | $4.87 | $4.80 (-1.44%) | $4.92 | $4.80 | 81,540 | $229.37 M |
| 07/19/2024 | $4.87 | $4.88 (0.21%) | $4.88 | $4.81 | 38,845 | $233.19 M |
| 07/18/2024 | $4.84 | $4.85 (0.21%) | $4.87 | $4.82 | 61,781 | $231.76 M |
| 07/17/2024 | $4.84 | $4.84 (0%) | $4.87 | $4.78 | 58,502 | $231.28 M |
| 07/16/2024 | $4.80 | $4.84 (0.83%) | $4.84 | $4.78 | 106,422 | $231.28 M |
| 07/15/2024 | $4.91 | $4.78 (-2.65%) | $4.91 | $4.78 | 118,267 | $228.42 M |
| 07/12/2024 | $4.88 | $4.91 (0.61%) | $4.93 | $4.83 | 217,114 | $234.63 M |
| 07/11/2024 | $4.82 | $4.85 (0.62%) | $4.87 | $4.80 | 127,581 | $231.76 M |
| 07/10/2024 | $4.78 | $4.79 (0.21%) | $4.80 | $4.78 | 74,479 | $228.89 M |
| 07/09/2024 | $4.76 | $4.78 (0.42%) | $4.80 | $4.76 | 128,368 | $228.42 M |
| 07/08/2024 | $4.83 | $4.77 (-1.24%) | $4.83 | $4.75 | 110,334 | $227.94 M |
| 07/05/2024 | $4.76 | $4.83 (1.47%) | $4.84 | $4.75 | 223,472 | $230.81 M |
| 07/03/2024 | $4.74 | $4.75 (0.21%) | $4.75 | $4.71 | 48,527 | $226.98 M |
| 07/02/2024 | $4.69 | $4.72 (0.64%) | $4.72 | $4.69 | 44,078 | $225.55 M |
| 07/01/2024 | $4.74 | $4.69 (-1.05%) | $4.74 | $4.67 | 153,064 | $224.12 M |