5 DAY PERFORMANCE
+0.62%
1 MONTH PERFORMANCE
-0.61%
3 MONTH PERFORMANCE
+0.82%
6 MONTH PERFORMANCE
-3.17%
YEAR-TO-DATE PERFORMANCE
+1.66%
1 YEAR PERFORMANCE
+7.00%
TCW Strategic Income Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $4.87 | $4.89 (0.41%) | $4.92 | $4.87 | 117,190 | $233.43 M |
| 04/30/2025 | $4.87 | $4.89 (0.41%) | $4.90 | $4.85 | 26,700 | $233.67 M |
| 04/29/2025 | $4.84 | $4.88 (0.83%) | $4.89 | $4.84 | 27,600 | $233.19 M |
| 04/28/2025 | $4.84 | $4.86 (0.41%) | $4.87 | $4.84 | 11,900 | $232.24 M |
| 04/25/2025 | $4.85 | $4.86 (0.21%) | $4.86 | $4.84 | 22,324 | $232.24 M |
| 04/24/2025 | $4.83 | $4.84 (0.21%) | $4.85 | $4.83 | 32,638 | $231.28 M |
| 04/23/2025 | $4.84 | $4.83 (-0.21%) | $4.86 | $4.83 | 42,422 | $230.81 M |
| 04/22/2025 | $4.80 | $4.84 (0.83%) | $4.86 | $4.80 | 38,500 | $231.28 M |
| 04/21/2025 | $4.78 | $4.80 (0.42%) | $4.82 | $4.78 | 64,500 | $229.37 M |
| 04/17/2025 | $4.80 | $4.83 (0.63%) | $4.84 | $4.78 | 76,100 | $230.81 M |
| 04/16/2025 | $4.82 | $4.80 (-0.41%) | $4.83 | $4.78 | 73,908 | $229.37 M |
| 04/15/2025 | $4.82 | $4.82 (0%) | $4.87 | $4.82 | 66,600 | $230.33 M |
| 04/14/2025 | $4.87 | $4.83 (-0.82%) | $4.89 | $4.82 | 74,200 | $230.81 M |
| 04/11/2025 | $4.85 | $4.89 (0.82%) | $4.89 | $4.81 | 109,522 | $233.67 M |
| 04/10/2025 | $4.81 | $4.83 (0.42%) | $4.91 | $4.79 | 105,206 | $230.81 M |
| 04/09/2025 | $4.78 | $4.82 (0.84%) | $4.91 | $4.71 | 143,930 | $230.33 M |
| 04/08/2025 | $4.75 | $4.79 (0.84%) | $4.85 | $4.75 | 200,844 | $228.89 M |
| 04/07/2025 | $4.65 | $4.73 (1.72%) | $4.78 | $4.61 | 174,005 | $226.03 M |
| 04/04/2025 | $4.85 | $4.73 (-2.47%) | $4.85 | $4.63 | 183,633 | $226.03 M |
| 04/03/2025 | $4.82 | $4.86 (0.83%) | $4.90 | $4.82 | 18,700 | $232.24 M |
| 04/02/2025 | $4.90 | $4.91 (0.2%) | $4.92 | $4.88 | 36,227 | $234.63 M |
| 04/01/2025 | $4.85 | $4.92 (1.44%) | $4.95 | $4.85 | 89,500 | $235.11 M |
| 03/31/2025 | $4.89 | $4.86 (-0.61%) | $4.89 | $4.84 | 56,634 | $232.24 M |
| 03/28/2025 | $4.88 | $4.89 (0.2%) | $4.92 | $4.88 | 50,100 | $233.67 M |
| 03/27/2025 | $4.90 | $4.88 (-0.41%) | $4.92 | $4.87 | 53,100 | $233.19 M |
| 03/26/2025 | $4.92 | $4.92 (0%) | $4.94 | $4.90 | 14,217 | $235.11 M |
| 03/25/2025 | $4.95 | $4.93 (-0.4%) | $4.95 | $4.91 | 24,800 | $235.58 M |
| 03/24/2025 | $4.92 | $4.91 (-0.2%) | $4.93 | $4.90 | 109,100 | $234.63 M |
| 03/21/2025 | $4.90 | $4.92 (0.41%) | $4.93 | $4.90 | 30,800 | $235.11 M |
| 03/20/2025 | $4.91 | $4.93 (0.41%) | $4.93 | $4.90 | 14,800 | $235.58 M |
| 03/19/2025 | $4.88 | $4.90 (0.41%) | $4.92 | $4.88 | 20,935 | $234.15 M |
| 03/18/2025 | $4.87 | $4.90 (0.62%) | $4.92 | $4.86 | 27,449 | $234.15 M |
| 03/17/2025 | $4.86 | $4.87 (0.21%) | $4.90 | $4.86 | 113,312 | $232.72 M |
| 03/14/2025 | $4.86 | $4.87 (0.21%) | $4.89 | $4.86 | 54,300 | $232.72 M |
| 03/13/2025 | $4.85 | $4.86 (0.21%) | $4.89 | $4.85 | 52,200 | $232.24 M |
| 03/12/2025 | $4.86 | $4.87 (0.21%) | $4.89 | $4.86 | 74,000 | $232.72 M |
| 03/11/2025 | $4.88 | $4.86 (-0.41%) | $4.89 | $4.85 | 97,500 | $232.24 M |
| 03/10/2025 | $4.89 | $4.90 (0.2%) | $4.90 | $4.86 | 107,500 | $234.15 M |
| 03/07/2025 | $4.85 | $4.87 (0.41%) | $4.92 | $4.85 | 91,806 | $232.72 M |
| 03/06/2025 | $4.86 | $4.86 (0%) | $4.88 | $4.86 | 84,201 | $232.24 M |
| 03/05/2025 | $4.88 | $4.88 (0%) | $4.89 | $4.87 | 73,037 | $233.19 M |
| 03/04/2025 | $4.88 | $4.88 (0%) | $4.91 | $4.88 | 123,332 | $233.19 M |
| 03/03/2025 | $4.88 | $4.89 (0.2%) | $4.95 | $4.88 | 37,815 | $233.67 M |
| 02/28/2025 | $4.88 | $4.89 (0.2%) | $4.92 | $4.88 | 24,500 | $233.67 M |
| 02/27/2025 | $4.89 | $4.89 (0%) | $4.95 | $4.88 | 50,549 | $233.67 M |
| 02/26/2025 | $4.91 | $4.91 (0%) | $4.93 | $4.91 | 88,708 | $234.63 M |
| 02/25/2025 | $4.90 | $4.91 (0.2%) | $4.94 | $4.88 | 58,125 | $234.63 M |
| 02/24/2025 | $4.86 | $4.91 (1.03%) | $4.93 | $4.86 | 80,500 | $234.63 M |
| 02/21/2025 | $4.85 | $4.87 (0.41%) | $4.91 | $4.84 | 79,833 | $232.72 M |
| 02/20/2025 | $4.85 | $4.86 (0.21%) | $4.87 | $4.84 | 28,500 | $232.24 M |
| 02/19/2025 | $4.88 | $4.86 (-0.41%) | $4.89 | $4.84 | 117,126 | $232.24 M |
| 02/18/2025 | $4.88 | $4.91 (0.61%) | $4.92 | $4.87 | 64,312 | $234.63 M |
| 02/14/2025 | $4.87 | $4.88 (0.21%) | $4.89 | $4.87 | 90,609 | $233.19 M |
| 02/13/2025 | $4.87 | $4.87 (0%) | $4.88 | $4.86 | 87,400 | $232.72 M |
| 02/12/2025 | $4.84 | $4.87 (0.62%) | $4.88 | $4.84 | 76,742 | $232.72 M |
| 02/11/2025 | $4.85 | $4.87 (0.41%) | $4.87 | $4.84 | 76,741 | $232.72 M |
| 02/10/2025 | $4.85 | $4.87 (0.41%) | $4.88 | $4.84 | 59,025 | $232.72 M |
| 02/07/2025 | $4.86 | $4.86 (0%) | $4.88 | $4.85 | 68,600 | $232.24 M |
| 02/06/2025 | $4.82 | $4.88 (1.24%) | $4.91 | $4.82 | 227,115 | $233.19 M |
| 02/05/2025 | $4.82 | $4.83 (0.21%) | $4.84 | $4.81 | 44,809 | $230.81 M |
| 02/04/2025 | $4.81 | $4.82 (0.21%) | $4.83 | $4.81 | 70,748 | $230.33 M |
| 02/03/2025 | $4.85 | $4.83 (-0.41%) | $4.85 | $4.81 | 95,000 | $230.81 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.
