5 DAY PERFORMANCE
+5.20%
1 MONTH PERFORMANCE
+4.26%
3 MONTH PERFORMANCE
+2.42%
6 MONTH PERFORMANCE
-3.93%
YEAR-TO-DATE PERFORMANCE
-5.87%
1 YEAR PERFORMANCE
-5.87%
TCW Strategic Income Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $4.40 | $4.39 (-0.23%) | $4.40 | $4.38 | 116.88 K | |
| 08/06/2026 | $4.39 | $4.39 (0%) | $4.41 | $4.39 | 365.73 K | $209.78 M |
| 08/05/2026 | $4.41 | $4.40 (-0.23%) | $4.41 | $4.39 | 349.50 K | $210.26 M |
| 08/04/2026 | $4.40 | $4.40 (0%) | $4.42 | $4.39 | 136.30 K | $210.26 M |
| 08/03/2026 | $4.41 | $4.39 (-0.45%) | $4.42 | $4.39 | 143.60 K | $209.78 M |
| 07/31/2026 | $4.40 | $4.42 (0.45%) | $4.44 | $4.39 | 191.90 K | $211.21 M |
| 07/30/2026 | $4.40 | $4.39 (-0.23%) | $4.41 | $4.39 | 88.70 K | $209.78 M |
| 07/29/2026 | $4.40 | $4.40 (0%) | $4.42 | $4.39 | 72.31 K | $210.26 M |
| 07/28/2026 | $4.43 | $4.42 (-0.23%) | $4.46 | $4.39 | 198.04 K | $211.21 M |
| 07/27/2026 | $4.41 | $4.41 (0%) | $4.42 | $4.40 | 140.90 K | $210.73 M |
| 07/24/2026 | $4.39 | $4.39 (0%) | $4.40 | $4.39 | 92.40 K | $209.78 M |
| 07/23/2026 | $4.39 | $4.39 (0%) | $4.41 | $4.39 | 63.90 K | $209.78 M |
| 07/22/2026 | $4.42 | $4.41 (-0.23%) | $4.42 | $4.39 | 275.51 K | $210.73 M |
| 07/21/2026 | $4.43 | $4.41 (-0.45%) | $4.45 | $4.41 | 105.80 K | $210.73 M |
| 07/20/2026 | $4.42 | $4.44 (0.45%) | $4.44 | $4.42 | 81.40 K | $212.17 M |
| 07/17/2026 | $4.41 | $4.42 (0.23%) | $4.43 | $4.41 | 113.32 K | $211.21 M |
| 07/16/2026 | $4.43 | $4.43 (0%) | $4.46 | $4.43 | 84.81 K | $211.69 M |
| 07/15/2026 | $4.43 | $4.44 (0.23%) | $4.47 | $4.43 | 163.10 K | $212.17 M |
| 07/14/2026 | $4.46 | $4.43 (-0.67%) | $4.47 | $4.43 | 174.40 K | $211.69 M |
| 07/13/2026 | $4.48 | $4.45 (-0.67%) | $4.48 | $4.44 | 159.90 K | $212.65 M |
| 07/10/2026 | $4.45 | $4.48 (0.67%) | $4.49 | $4.45 | 149.10 K | $214.08 M |
| 07/09/2026 | $4.48 | $4.45 (-0.67%) | $4.48 | $4.45 | 120.83 K | $212.65 M |
| 07/08/2026 | $4.46 | $4.46 (0%) | $4.47 | $4.45 | 145.71 K | $213.12 M |
| 07/07/2026 | $4.49 | $4.46 (-0.67%) | $4.50 | $4.46 | 161.84 K | $213.12 M |
| 07/06/2026 | $4.49 | $4.51 (0.45%) | $4.52 | $4.49 | 101.80 K | $215.51 M |
| 07/02/2026 | $4.49 | $4.49 (0%) | $4.52 | $4.48 | 61.13 K | $214.56 M |
| 07/01/2026 | $4.49 | $4.50 (0.22%) | $4.51 | $4.48 | 62.35 K | $215.03 M |
| 06/30/2026 | $4.50 | $4.51 (0.22%) | $4.52 | $4.50 | 80.33 K | $215.51 M |
| 06/29/2026 | $4.49 | $4.50 (0.22%) | $4.51 | $4.49 | 72.00 K | $215.03 M |
| 06/26/2026 | $4.47 | $4.47 (0%) | $4.49 | $4.45 | 71.32 K | $213.60 M |
| 06/25/2026 | $4.46 | $4.47 (0.22%) | $4.47 | $4.45 | 86.11 K | $213.60 M |
| 06/24/2026 | $4.48 | $4.46 (-0.45%) | $4.48 | $4.46 | 123.20 K | $213.12 M |
| 06/23/2026 | $4.49 | $4.48 (-0.22%) | $4.49 | $4.47 | 93.51 K | $214.08 M |
| 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 |
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.
