5 DAY PERFORMANCE
+1.53%
1 MONTH PERFORMANCE
+2.42%
3 MONTH PERFORMANCE
-3.93%
6 MONTH PERFORMANCE
-5.49%
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 |
|---|---|---|---|---|---|---|
| 05/06/2026 | $4.55 | $4.54 (-0.11%) | $4.55 | $4.54 | 57.46 K | $217.18 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 |
| 03/20/2026 | $4.59 | $4.58 (-0.22%) | $4.66 | $4.58 | 181.52 K | $218.86 M |
| 03/19/2026 | $4.60 | $4.61 (0.22%) | $4.61 | $4.59 | 198.10 K | $220.29 M |
| 03/18/2026 | $4.60 | $4.61 (0.22%) | $4.61 | $4.59 | 702.90 K | $220.29 M |
| 03/17/2026 | $4.60 | $4.61 (0.22%) | $4.61 | $4.59 | 192.00 K | $220.29 M |
| 03/16/2026 | $4.59 | $4.60 (0.22%) | $4.61 | $4.59 | 169.22 K | $219.81 M |
| 03/13/2026 | $4.59 | $4.60 (0.22%) | $4.62 | $4.59 | 261.20 K | $219.81 M |
| 03/12/2026 | $4.60 | $4.61 (0.22%) | $4.62 | $4.59 | 298.20 K | $220.29 M |
| 03/11/2026 | $4.62 | $4.63 (0.22%) | $4.64 | $4.61 | 342.50 K | $221.25 M |
| 03/10/2026 | $4.61 | $4.63 (0.43%) | $4.64 | $4.61 | 208.10 K | $221.25 M |
| 03/09/2026 | $4.63 | $4.64 (0.22%) | $4.68 | $4.61 | 264.23 K | $221.72 M |
| 03/06/2026 | $4.65 | $4.63 (-0.43%) | $4.65 | $4.62 | 185.90 K | $221.25 M |
| 03/05/2026 | $4.59 | $4.65 (1.31%) | $4.66 | $4.59 | 117.60 K | $222.20 M |
| 03/04/2026 | $4.59 | $4.59 (0%) | $4.60 | $4.57 | 296.62 K | $219.34 M |
| 03/03/2026 | $4.57 | $4.59 (0.44%) | $4.61 | $4.57 | 219.62 K | $219.34 M |
| 03/02/2026 | $4.65 | $4.64 (-0.22%) | $4.70 | $4.62 | 455.30 K | $221.73 M |
| 02/27/2026 | $4.61 | $4.70 (1.95%) | $4.70 | $4.60 | 367.13 K | $224.59 M |
| 02/26/2026 | $4.61 | $4.61 (0%) | $4.62 | $4.60 | 129.80 K | $220.29 M |
| 02/25/2026 | $4.61 | $4.63 (0.43%) | $4.64 | $4.61 | 191.03 K | $221.25 M |
| 02/24/2026 | $4.61 | $4.62 (0.22%) | $4.62 | $4.59 | 241.30 K | $220.77 M |
| 02/23/2026 | $4.67 | $4.61 (-1.28%) | $4.67 | $4.60 | 205.64 K | $220.29 M |
| 02/20/2026 | $4.63 | $4.64 (0.22%) | $4.65 | $4.62 | 172.47 K | $221.73 M |
| 02/19/2026 | $4.63 | $4.64 (0.22%) | $4.65 | $4.62 | 368.30 K | $221.73 M |
| 02/18/2026 | $4.68 | $4.70 (0.43%) | $4.74 | $4.68 | 1.16 M | $224.59 M |
| 02/17/2026 | $4.79 | $4.68 (-2.3%) | $4.79 | $4.67 | 273.20 K | $223.64 M |
| 02/13/2026 | $4.75 | $4.73 (-0.42%) | $4.76 | $4.70 | 626.73 K | $226.03 M |
| 02/12/2026 | $4.71 | $4.71 (0%) | $4.76 | $4.71 | 935.60 K | $225.07 M |
| 02/11/2026 | $4.76 | $4.74 (-0.42%) | $4.78 | $4.72 | 508.60 K | $226.50 M |
| 02/10/2026 | $4.69 | $4.72 (0.64%) | $4.75 | $4.58 | 1.04 M | $225.55 M |
| 02/09/2026 | $4.84 | $4.83 (-0.21%) | $4.86 | $4.81 | 220.80 K | $230.80 M |
| 02/06/2026 | $4.85 | $4.84 (-0.21%) | $4.88 | $4.84 | 131.50 K | $231.28 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.
