5 DAY PERFORMANCE
+4.26%
1 MONTH PERFORMANCE
+3.10%
3 MONTH PERFORMANCE
+0.22%
6 MONTH PERFORMANCE
-6.25%
YEAR-TO-DATE PERFORMANCE
-5.87%
1 YEAR PERFORMANCE
-5.10%
TCW Strategic Income Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $4.49 | $4.47 (-0.45%) | $4.49 | $4.45 | 74.84 K | $213.60 M |
| 06/18/2026 | $4.47 | $4.46 (-0.22%) | $4.47 | $4.45 | 124.10 K | $213.12 M |
| 06/17/2026 | $4.48 | $4.46 (-0.45%) | $4.50 | $4.46 | 137.60 K | $213.12 M |
| 06/16/2026 | $4.48 | $4.48 (0%) | $4.49 | $4.45 | 190.90 K | $214.08 M |
| 06/15/2026 | $4.53 | $4.48 (-1.1%) | $4.53 | $4.47 | 298.93 K | $214.08 M |
| 06/12/2026 | $4.50 | $4.53 (0.67%) | $4.58 | $4.49 | 116.53 K | $216.47 M |
| 06/11/2026 | $4.50 | $4.49 (-0.22%) | $4.50 | $4.48 | 102.90 K | $214.56 M |
| 06/10/2026 | $4.50 | $4.50 (0%) | $4.51 | $4.49 | 91.24 K | $215.03 M |
| 06/09/2026 | $4.51 | $4.50 (-0.22%) | $4.51 | $4.49 | 120.01 K | $215.03 M |
| 06/08/2026 | $4.51 | $4.51 (0%) | $4.51 | $4.49 | 111.34 K | $215.51 M |
| 06/05/2026 | $4.53 | $4.51 (-0.44%) | $4.53 | $4.48 | 114.20 K | $215.51 M |
| 06/04/2026 | $4.54 | $4.52 (-0.44%) | $4.54 | $4.50 | 120.80 K | $215.99 M |
| 06/03/2026 | $4.52 | $4.52 (0%) | $4.53 | $4.51 | 165.64 K | $215.99 M |
| 06/02/2026 | $4.54 | $4.53 (-0.22%) | $4.56 | $4.52 | 142.35 K | $216.47 M |
| 06/01/2026 | $4.53 | $4.53 (0%) | $4.54 | $4.52 | 145.40 K | $216.47 M |
| 05/29/2026 | $4.54 | $4.54 (0%) | $4.54 | $4.51 | 84.30 K | $216.95 M |
| 05/28/2026 | $4.53 | $4.52 (-0.22%) | $4.55 | $4.51 | 132.80 K | $215.99 M |
| 05/27/2026 | $4.51 | $4.51 (0%) | $4.52 | $4.51 | 101.50 K | $215.51 M |
| 05/26/2026 | $4.51 | $4.50 (-0.22%) | $4.58 | $4.50 | 157.22 K | $215.03 M |
| 05/22/2026 | $4.51 | $4.51 (0%) | $4.53 | $4.51 | 54.43 K | $215.51 M |
| 05/21/2026 | $4.52 | $4.51 (-0.22%) | $4.55 | $4.51 | 70.85 K | $215.51 M |
| 05/20/2026 | $4.51 | $4.53 (0.44%) | $4.55 | $4.51 | 114.11 K | $216.47 M |
| 05/19/2026 | $4.53 | $4.51 (-0.44%) | $4.54 | $4.51 | 64.42 K | $215.51 M |
| 05/18/2026 | $4.53 | $4.54 (0.22%) | $4.55 | $4.52 | 39.61 K | $216.95 M |
| 05/15/2026 | $4.52 | $4.55 (0.66%) | $4.55 | $4.51 | 76.52 K | $217.42 M |
| 05/14/2026 | $4.54 | $4.56 (0.44%) | $4.56 | $4.54 | 31.93 K | $217.90 M |
| 05/13/2026 | $4.53 | $4.53 (0%) | $4.56 | $4.53 | 106.92 K | $216.47 M |
| 05/12/2026 | $4.55 | $4.54 (-0.22%) | $4.56 | $4.53 | 57.61 K | $216.95 M |
| 05/11/2026 | $4.57 | $4.55 (-0.44%) | $4.57 | $4.55 | 65.90 K | $217.42 M |
| 05/08/2026 | $4.54 | $4.58 (0.88%) | $4.58 | $4.54 | 122.90 K | $218.86 M |
| 05/07/2026 | $4.53 | $4.54 (0.22%) | $4.59 | $4.53 | 497.52 K | $216.95 M |
| 05/06/2026 | $4.54 | $4.54 (0%) | $4.55 | $4.54 | 155.25 K | $216.95 M |
| 05/05/2026 | $4.54 | $4.54 (0%) | $4.57 | $4.54 | 67.02 K | $216.95 M |
| 05/04/2026 | $4.56 | $4.55 (-0.22%) | $4.58 | $4.54 | 50.45 K | $217.42 M |
| 05/01/2026 | $4.56 | $4.58 (0.44%) | $4.59 | $4.56 | 77.70 K | $218.86 M |
| 04/30/2026 | $4.58 | $4.56 (-0.44%) | $4.59 | $4.55 | 147.93 K | $217.90 M |
| 04/29/2026 | $4.56 | $4.57 (0.22%) | $4.58 | $4.55 | 206.20 K | $218.38 M |
| 04/28/2026 | $4.55 | $4.56 (0.22%) | $4.57 | $4.54 | 182.23 K | $217.90 M |
| 04/27/2026 | $4.55 | $4.56 (0.22%) | $4.57 | $4.55 | 114.20 K | $217.90 M |
| 04/24/2026 | $4.55 | $4.55 (0%) | $4.57 | $4.55 | 75.70 K | $217.42 M |
| 04/23/2026 | $4.55 | $4.55 (0%) | $4.59 | $4.55 | 116.80 K | $217.42 M |
| 04/22/2026 | $4.57 | $4.56 (-0.22%) | $4.58 | $4.55 | 25.10 K | $217.90 M |
| 04/21/2026 | $4.57 | $4.58 (0.22%) | $4.59 | $4.57 | 72.74 K | $218.86 M |
| 04/20/2026 | $4.55 | $4.59 (0.88%) | $4.59 | $4.55 | 36.44 K | $219.34 M |
| 04/17/2026 | $4.56 | $4.56 (0%) | $4.58 | $4.55 | 52.01 K | $217.90 M |
| 04/16/2026 | $4.56 | $4.57 (0.22%) | $4.59 | $4.55 | 59.30 K | $218.38 M |
| 04/15/2026 | $4.54 | $4.57 (0.66%) | $4.58 | $4.54 | 140.70 K | $218.38 M |
| 04/14/2026 | $4.56 | $4.57 (0.22%) | $4.59 | $4.56 | 44.30 K | $218.38 M |
| 04/13/2026 | $4.56 | $4.58 (0.44%) | $4.59 | $4.56 | 61.14 K | $218.86 M |
| 04/10/2026 | $4.57 | $4.56 (-0.22%) | $4.62 | $4.56 | 29.51 K | $217.90 M |
| 04/09/2026 | $4.56 | $4.59 (0.66%) | $4.59 | $4.55 | 22.00 K | $219.34 M |
| 04/08/2026 | $4.57 | $4.57 (0%) | $4.63 | $4.57 | 35.64 K | $218.38 M |
| 04/07/2026 | $4.51 | $4.57 (1.33%) | $4.59 | $4.51 | 39.91 K | $218.38 M |
| 04/06/2026 | $4.49 | $4.54 (1.11%) | $4.55 | $4.49 | 49.10 K | $216.95 M |
| 04/02/2026 | $4.50 | $4.51 (0.22%) | $4.55 | $4.47 | 175.55 K | $215.51 M |
| 04/01/2026 | $4.51 | $4.50 (-0.22%) | $4.60 | $4.49 | 91.41 K | $215.03 M |
| 03/31/2026 | $4.48 | $4.49 (0.22%) | $4.55 | $4.47 | 138.70 K | $214.56 M |
| 03/30/2026 | $4.54 | $4.47 (-1.54%) | $4.56 | $4.43 | 181.70 K | $213.60 M |
| 03/27/2026 | $4.59 | $4.53 (-1.31%) | $4.61 | $4.53 | 75.30 K | $216.47 M |
| 03/26/2026 | $4.66 | $4.59 (-1.5%) | $4.71 | $4.57 | 659.13 K | $219.34 M |
| 03/25/2026 | $4.71 | $4.75 (0.85%) | $4.76 | $4.59 | 415.03 K | $226.98 M |
| 03/24/2026 | $4.63 | $4.69 (1.3%) | $4.70 | $4.61 | 298.90 K | $224.11 M |
| 03/23/2026 | $4.61 | $4.64 (0.65%) | $4.65 | $4.61 | 85.30 K | $221.72 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.
