5 DAY PERFORMANCE
+7.39%
1 MONTH PERFORMANCE
+6.65%
3 MONTH PERFORMANCE
+4.26%
6 MONTH PERFORMANCE
+1.53%
YEAR-TO-DATE PERFORMANCE
-5.87%
1 YEAR PERFORMANCE
-7.37%
TCW Strategic Income Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $4.33 | $4.32 (-0.23%) | $4.35 | $4.31 | 150.79 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 |
| 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 |
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.
