-
5 DAY PERFORMANCE
+0.40% -
1 MONTH PERFORMANCE
-3.13% -
3 MONTH PERFORMANCE
-1.00% -
6 MONTH PERFORMANCE
+7.13% -
YEAR-TO-DATE PERFORMANCE
+8.06% -
1 YEAR PERFORMANCE
+6.21%
TCW Strategic Income Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $4.97 | $4.96 (-0.2%) | $4.98 | $4.93 | 78,655 | $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 |
| 10/11/2024 | $5.09 | $5.12 (0.59%) | $5.12 | $5.03 | 57,500 | $244.66 M |
| 10/10/2024 | $5.06 | $5.07 (0.2%) | $5.07 | $5.03 | 93,207 | $242.27 M |
| 10/09/2024 | $5.03 | $5.05 (0.4%) | $5.06 | $5.00 | 47,831 | $241.32 M |
| 10/08/2024 | $5.02 | $5.00 (-0.4%) | $5.06 | $5.00 | 55,103 | $238.93 M |
| 10/07/2024 | $5.03 | $5.02 (-0.2%) | $5.05 | $5.00 | 267,000 | $239.88 M |
| 10/04/2024 | $5.10 | $5.03 (-1.37%) | $5.10 | $5.02 | 113,400 | $240.36 M |
| 10/03/2024 | $5.09 | $5.08 (-0.2%) | $5.09 | $5.06 | 53,100 | $242.75 M |
| 10/02/2024 | $5.12 | $5.09 (-0.59%) | $5.12 | $5.06 | 120,600 | $243.23 M |
| 10/01/2024 | $5.10 | $5.11 (0.2%) | $5.13 | $5.10 | 49,800 | $244.18 M |
| 09/30/2024 | $5.08 | $5.13 (0.98%) | $5.14 | $5.05 | 188,000 | $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 |