5 DAY PERFORMANCE
+7.89%
1 MONTH PERFORMANCE
+10.19%
3 MONTH PERFORMANCE
+5.92%
6 MONTH PERFORMANCE
+2.42%
YEAR-TO-DATE PERFORMANCE
-5.87%
1 YEAR PERFORMANCE
-5.49%
TCW Strategic Income Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $4.35 | $4.35 (0%) | $4.37 | $4.34 | 43.01 K | $277.16 M |
| 11/04/2026 | $4.36 | $4.37 (0.23%) | $4.38 | $4.33 | 62.45 K | $278.43 M |
| 11/03/2026 | $4.35 | $4.34 (-0.23%) | $4.37 | $4.30 | 65.10 K | $276.52 M |
| 11/02/2026 | $4.31 | $4.34 (0.7%) | $4.35 | $4.28 | 183.73 K | $276.52 M |
| 10/30/2026 | $4.27 | $4.31 (0.94%) | $4.31 | $4.25 | 205.10 K | $274.61 M |
| 10/29/2026 | $4.24 | $4.24 (0%) | $4.27 | $4.21 | 139.40 K | $270.15 M |
| 10/28/2026 | $4.22 | $4.23 (0.24%) | $4.25 | $4.20 | 62.21 K | $269.51 M |
| 10/27/2026 | $4.22 | $4.22 (0%) | $4.24 | $4.21 | 19.10 K | $268.87 M |
| 10/26/2026 | $4.22 | $4.20 (-0.47%) | $4.22 | $4.18 | 102.72 K | $267.60 M |
| 10/23/2026 | $4.19 | $4.22 (0.72%) | $4.22 | $4.19 | 134.40 K | $268.87 M |
| 10/22/2026 | $4.20 | $4.20 (0%) | $4.20 | $4.17 | 226.80 K | $267.60 M |
| 10/21/2026 | $4.18 | $4.19 (0.24%) | $4.21 | $4.18 | 72.60 K | $266.96 M |
| 10/20/2026 | $4.21 | $4.18 (-0.71%) | $4.21 | $4.18 | 101.40 K | $266.32 M |
| 10/19/2026 | $4.20 | $4.21 (0.24%) | $4.22 | $4.18 | 89.60 K | $268.24 M |
| 10/16/2026 | $4.16 | $4.20 (0.96%) | $4.21 | $4.15 | 260.20 K | $267.60 M |
| 10/15/2026 | $4.19 | $4.17 (-0.48%) | $4.22 | $4.11 | 831.90 K | $265.69 M |
| 10/14/2026 | $4.23 | $4.16 (-1.65%) | $4.23 | $4.16 | 98.30 K | $265.05 M |
| 10/13/2026 | $4.24 | $4.23 (-0.24%) | $4.24 | $4.20 | 123.50 K | $269.51 M |
| 10/12/2026 | $4.26 | $4.21 (-1.17%) | $4.27 | $4.20 | 114.54 K | $268.24 M |
| 10/09/2026 | $4.22 | $4.25 (0.71%) | $4.27 | $4.21 | 150.60 K | $270.78 M |
| 10/08/2026 | $4.19 | $4.22 (0.72%) | $4.22 | $4.18 | 139.55 K | $268.87 M |
| 10/07/2026 | $4.22 | $4.21 (-0.24%) | $4.23 | $4.20 | 92.94 K | $268.24 M |
| 10/06/2026 | $4.24 | $4.22 (-0.47%) | $4.28 | $4.22 | 26.00 K | $268.87 M |
| 10/05/2026 | $4.30 | $4.24 (-1.4%) | $4.30 | $4.21 | 134.85 K | $270.15 M |
| 10/02/2026 | $4.30 | $4.29 (-0.23%) | $4.31 | $4.28 | 58.84 K | $273.33 M |
| 10/01/2026 | $4.31 | $4.28 (-0.7%) | $4.31 | $4.27 | 113.90 K | $272.70 M |
| 09/30/2026 | $4.31 | $4.30 (-0.23%) | $4.37 | $4.29 | 147.42 K | $273.97 M |
| 09/29/2026 | $4.26 | $4.29 (0.7%) | $4.29 | $4.22 | 240.11 K | $273.33 M |
| 09/28/2026 | $4.23 | $4.27 (0.95%) | $4.27 | $4.22 | 337.00 K | $272.06 M |
| 09/25/2026 | $4.23 | $4.24 (0.24%) | $4.25 | $4.22 | 234.50 K | $270.15 M |
| 09/24/2026 | $4.29 | $4.23 (-1.4%) | $4.29 | $4.22 | 201.50 K | $269.51 M |
| 09/23/2026 | $4.31 | $4.28 (-0.7%) | $4.32 | $4.26 | 161.40 K | $272.70 M |
| 09/22/2026 | $4.31 | $4.30 (-0.23%) | $4.33 | $4.30 | 113.81 K | $273.97 M |
| 09/21/2026 | $4.33 | $4.32 (-0.23%) | $4.35 | $4.31 | 150.80 K | $275.24 M |
| 09/18/2026 | $4.32 | $4.31 (-0.23%) | $4.32 | $4.29 | 261.74 K | $274.61 M |
| 09/17/2026 | $4.34 | $4.30 (-0.92%) | $4.34 | $4.28 | 126.00 K | $273.97 M |
| 09/16/2026 | $4.33 | $4.33 (0%) | $4.34 | $4.30 | 163.31 K | $275.88 M |
| 09/15/2026 | $4.27 | $4.32 (1.17%) | $4.33 | $4.26 | 197.74 K | $275.24 M |
| 09/14/2026 | $4.35 | $4.25 (-2.3%) | $4.39 | $4.17 | 439.20 K | $270.78 M |
| 09/11/2026 | $4.34 | $4.34 (0%) | $4.36 | $4.33 | 45.35 K | $276.52 M |
| 09/10/2026 | $4.36 | $4.34 (-0.46%) | $4.36 | $4.33 | 78.43 K | $276.52 M |
| 09/09/2026 | $4.38 | $4.36 (-0.46%) | $4.38 | $4.36 | 50.60 K | $277.79 M |
| 09/08/2026 | $4.36 | $4.36 (0%) | $4.38 | $4.36 | 151.94 K | $277.79 M |
| 09/04/2026 | $4.37 | $4.37 (0%) | $4.39 | $4.36 | 90.53 K | $278.43 M |
| 09/03/2026 | $4.36 | $4.37 (0.23%) | $4.38 | $4.36 | 174.93 K | $278.43 M |
| 09/02/2026 | $4.35 | $4.36 (0.23%) | $4.40 | $4.35 | 82.60 K | $277.79 M |
| 09/01/2026 | $4.40 | $4.36 (-0.91%) | $4.40 | $4.33 | 112.50 K | $208.34 M |
| 08/31/2026 | $4.38 | $4.38 (0%) | $4.42 | $4.38 | 260.03 K | $209.30 M |
| 08/28/2026 | $4.40 | $4.41 (0.23%) | $4.44 | $4.40 | 79.42 K | $210.73 M |
| 08/27/2026 | $4.38 | $4.40 (0.46%) | $4.43 | $4.38 | 177.20 K | $210.26 M |
| 08/26/2026 | $4.40 | $4.40 (0%) | $4.40 | $4.39 | 134.30 K | $210.26 M |
| 08/25/2026 | $4.39 | $4.40 (0.23%) | $4.40 | $4.38 | 154.30 K | $210.26 M |
| 08/24/2026 | $4.36 | $4.38 (0.46%) | $4.38 | $4.36 | 257.94 K | $209.30 M |
| 08/21/2026 | $4.37 | $4.36 (-0.23%) | $4.40 | $4.36 | 325.54 K | $208.34 M |
| 08/20/2026 | $4.39 | $4.38 (-0.23%) | $4.39 | $4.37 | 82.11 K | $209.30 M |
| 08/19/2026 | $4.39 | $4.39 (0%) | $4.42 | $4.38 | 90.30 K | $209.78 M |
| 08/18/2026 | $4.40 | $4.40 (0%) | $4.41 | $4.38 | 253.64 K | $210.26 M |
| 08/17/2026 | $4.40 | $4.39 (-0.23%) | $4.42 | $4.39 | 101.52 K | $209.78 M |
| 08/14/2026 | $4.40 | $4.42 (0.45%) | $4.43 | $4.40 | 182.60 K | $211.21 M |
| 08/13/2026 | $4.41 | $4.40 (-0.23%) | $4.42 | $4.40 | 103.00 K | $210.26 M |
| 08/12/2026 | $4.41 | $4.42 (0.23%) | $4.45 | $4.41 | 154.23 K | $211.21 M |
| 08/11/2026 | $4.40 | $4.41 (0.23%) | $4.42 | $4.40 | 132.00 K | $210.73 M |
| 08/10/2026 | $4.40 | $4.41 (0.23%) | $4.42 | $4.39 | 131.63 K | $210.73 M |
| 08/07/2026 | $4.39 | $4.40 (0.23%) | $4.41 | $4.38 | 219.00 K | $210.26 M |
| 08/06/2026 | $4.39 | $4.39 (0%) | $4.41 | $4.39 | 365.73 K | $209.78 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.
