5 DAY PERFORMANCE
-1.64%
1 MONTH PERFORMANCE
-1.64%
3 MONTH PERFORMANCE
-4.58%
6 MONTH PERFORMANCE
-7.17%
YEAR-TO-DATE PERFORMANCE
-0.42%
1 YEAR PERFORMANCE
+2.13%
TCW Strategic Income Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.86 | $4.87 (0.21%) | $4.89 | $4.86 | 73,950 | $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 |
| 01/31/2025 | $4.82 | $4.85 (0.62%) | $4.85 | $4.82 | 39,000 | $231.76 M |
| 01/30/2025 | $4.81 | $4.82 (0.21%) | $4.83 | $4.81 | 25,300 | $230.33 M |
| 01/29/2025 | $4.79 | $4.82 (0.63%) | $4.82 | $4.79 | 33,400 | $230.33 M |
| 01/28/2025 | $4.80 | $4.81 (0.21%) | $4.84 | $4.80 | 48,800 | $229.85 M |
| 01/27/2025 | $4.79 | $4.80 (0.21%) | $4.82 | $4.79 | 14,600 | $229.37 M |
| 01/24/2025 | $4.79 | $4.81 (0.42%) | $4.85 | $4.79 | 55,900 | $229.85 M |
| 01/23/2025 | $4.78 | $4.81 (0.63%) | $4.81 | $4.78 | 26,300 | $229.85 M |
| 01/22/2025 | $4.79 | $4.80 (0.21%) | $4.81 | $4.78 | 78,500 | $229.37 M |
| 01/21/2025 | $4.77 | $4.79 (0.42%) | $4.81 | $4.77 | 43,600 | $228.89 M |
| 01/17/2025 | $4.77 | $4.78 (0.21%) | $4.80 | $4.76 | 47,000 | $228.42 M |
| 01/16/2025 | $4.78 | $4.77 (-0.21%) | $4.83 | $4.77 | 414,205 | $227.94 M |
| 01/15/2025 | $4.77 | $4.80 (0.63%) | $4.83 | $4.77 | 43,122 | $229.37 M |
| 01/14/2025 | $4.76 | $4.76 (0%) | $4.79 | $4.76 | 27,529 | $227.46 M |
| 01/13/2025 | $4.82 | $4.76 (-1.24%) | $4.82 | $4.73 | 94,600 | $227.46 M |
| 01/10/2025 | $4.88 | $4.82 (-1.23%) | $4.93 | $4.79 | 279,200 | $230.33 M |
| 01/08/2025 | $4.78 | $4.87 (1.88%) | $4.89 | $4.77 | 129,600 | $232.72 M |
| 01/07/2025 | $4.79 | $4.79 (0%) | $4.80 | $4.78 | 55,300 | $228.89 M |
| 01/06/2025 | $4.78 | $4.79 (0.21%) | $4.80 | $4.78 | 29,000 | $228.89 M |
| 01/03/2025 | $4.80 | $4.79 (-0.21%) | $4.82 | $4.78 | 95,700 | $228.89 M |
| 01/02/2025 | $4.80 | $4.82 (0.42%) | $4.84 | $4.77 | 125,700 | $230.33 M |
| 12/31/2024 | $4.75 | $4.81 (1.26%) | $4.82 | $4.75 | 120,200 | $229.85 M |
| 12/30/2024 | $4.96 | $4.96 (0%) | $5.00 | $4.95 | 51,100 | $237.02 M |
| 12/27/2024 | $4.97 | $4.97 (0%) | $4.99 | $4.97 | 39,910 | $237.50 M |
| 12/26/2024 | $4.97 | $5.01 (0.8%) | $5.04 | $4.97 | 54,807 | $239.41 M |
| 12/24/2024 | $4.98 | $5.00 (0.4%) | $5.00 | $4.95 | 30,700 | $238.93 M |
| 12/23/2024 | $4.99 | $5.00 (0.2%) | $5.06 | $4.96 | 35,900 | $238.93 M |
| 12/20/2024 | $4.98 | $5.00 (0.4%) | $5.02 | $4.98 | 20,134 | $238.93 M |
| 12/19/2024 | $5.03 | $4.99 (-0.8%) | $5.03 | $4.98 | 46,400 | $238.45 M |
| 12/18/2024 | $5.04 | $5.03 (-0.2%) | $5.07 | $5.00 | 61,317 | $240.36 M |
| 12/17/2024 | $5.02 | $5.02 (0%) | $5.04 | $5.02 | 56,500 | $239.88 M |
| 12/16/2024 | $5.02 | $5.03 (0.2%) | $5.07 | $5.02 | 48,709 | $240.36 M |
| 12/13/2024 | $5.04 | $5.02 (-0.4%) | $5.04 | $5.01 | 23,000 | $239.88 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.
