Singapore markets closed

TCW Strategic Income Fund, Inc. (TSI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.7200+0.1300 (+2.83%)
At close: 04:00PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20224.57004.73004.56004.72004.720064,600
29 Sept 20224.68004.70004.57004.59004.590067,000
29 Sept 20220.06 Dividend
28 Sept 20224.65004.80004.63004.78004.7200115,800
27 Sept 20224.70004.71004.55004.68004.6213222,600
26 Sept 20224.70004.75004.67004.70004.6410208,200
23 Sept 20224.69004.77004.69004.72004.660863,500
22 Sept 20224.82004.82004.73004.75004.690466,300
21 Sept 20224.84004.89004.79004.86004.799053,300
20 Sept 20224.80004.99004.77004.87004.808974,300
19 Sept 20224.85004.90004.83004.83004.769468,700
16 Sept 20224.88004.91004.87004.88004.818745,800
15 Sept 20224.93004.96004.91004.93004.868157,500
14 Sept 20224.97005.01004.92004.92004.858268,000
13 Sept 20224.94005.10004.94005.00004.937259,200
12 Sept 20225.04005.10004.99004.99004.927433,200
09 Sept 20225.01005.10005.01005.08005.016221,900
08 Sept 20224.99005.04004.94005.04004.976710,700
07 Sept 20224.95005.05004.93005.04004.976754,600
06 Sept 20225.02005.02004.94004.99004.927422,400
02 Sept 20224.97005.10004.97005.05004.986636,700
01 Sept 20225.02005.06004.97004.99004.9274114,600
31 Aug 20224.91005.08004.90005.07005.006495,300
30 Aug 20224.90004.94004.89004.93004.868169,000
29 Aug 20224.90005.06004.87004.90004.8385166,900
26 Aug 20224.94004.96004.90004.91004.8484134,400
25 Aug 20224.95004.99004.92004.94004.878057,100
24 Aug 20224.93004.98004.90004.94004.878057,000
23 Aug 20224.98005.01004.94004.97004.907671,400
22 Aug 20225.01005.14004.99005.00004.937238,800
19 Aug 20225.10005.10005.00005.01004.947184,900
18 Aug 20225.06005.10005.02005.08005.016276,500
17 Aug 20225.04005.12005.02005.05004.986691,800
16 Aug 20225.16005.16005.02005.05004.986656,000
15 Aug 20225.08005.25005.03005.18005.1150172,300
12 Aug 20225.10005.18005.06005.08005.0162117,100
11 Aug 20225.11005.17005.05005.11005.0459267,500
10 Aug 20225.04005.19005.02005.07005.0064176,700
09 Aug 20224.96005.11004.96004.99004.9274174,900
08 Aug 20224.97005.03004.96004.97004.907652,100
05 Aug 20224.97005.00004.97004.98004.917553,900
04 Aug 20225.00005.01004.98005.01004.947128,000
03 Aug 20225.00005.02004.98005.02004.957031,200
02 Aug 20224.96005.01004.96005.00004.9372157,300
01 Aug 20225.00005.00004.95004.99004.927446,300
29 Jul 20224.98005.04004.97005.00004.937290,200
28 Jul 20224.89004.95004.89004.95004.887943,100
27 Jul 20224.87004.91004.87004.89004.828627,400
26 Jul 20224.87004.91004.87004.89004.828634,300
25 Jul 20224.93004.94004.87004.87004.8089221,000
22 Jul 20224.93005.00004.92004.96004.897748,200
21 Jul 20225.01005.01004.89004.93004.868129,500
20 Jul 20225.13005.14004.92005.04004.9767106,500
19 Jul 20224.84004.95004.80004.91004.848488,700
18 Jul 20224.86004.89004.80004.84004.779240,600
15 Jul 20224.82004.83004.80004.80004.739737,200
14 Jul 20224.85004.87004.78004.82004.759560,800
13 Jul 20224.89004.89004.81004.86004.799019,800
12 Jul 20224.89004.92004.87004.91004.848438,400
11 Jul 20224.87004.93004.87004.91004.848447,600
08 Jul 20224.91004.91004.85004.91004.848469,300
07 Jul 20224.85004.89004.82004.89004.8286114,400
06 Jul 20224.90004.92004.81004.87004.808981,700
05 Jul 20224.82004.89004.82004.88004.818769,700
01 Jul 20224.81004.87004.81004.86004.7990121,000
30 Jun 20224.86004.88004.76004.83004.7694471,300
29 Jun 20224.95005.01004.84004.90004.838564,500
29 Jun 20220.055 Dividend
28 Jun 20224.98005.04004.97005.00004.882972,500
27 Jun 20224.98005.01004.94005.01004.892751,300
24 Jun 20224.89005.01004.85005.00004.882952,700
23 Jun 20224.85004.90004.85004.88004.765758,100
22 Jun 20224.79004.99004.79004.87004.7560136,300
21 Jun 20224.89004.89004.78004.80004.6876155,800
17 Jun 20224.77004.98004.75004.92004.8048168,800
16 Jun 20224.73004.88004.70004.79004.6778204,200
15 Jun 20224.77004.80004.74004.76004.6485131,700
14 Jun 20224.77004.86004.77004.78004.668182,300
13 Jun 20224.87004.87004.72004.77004.6583181,900
10 Jun 20224.89004.92004.89004.90004.785383,800
09 Jun 20224.93004.95004.88004.90004.7853146,100
08 Jun 20224.90004.99004.90004.97004.8536105,800
07 Jun 20224.90004.94004.90004.91004.7950186,300
06 Jun 20224.91004.93004.90004.92004.8048253,300
03 Jun 20224.92004.93004.91004.91004.7950213,500
02 Jun 20224.93004.94004.92004.94004.8243508,500
01 Jun 20224.90004.93004.90004.91004.7950188,600
31 May 20224.98004.98004.91004.92004.804886,000
27 May 20224.95005.04004.95004.99004.8732170,300
26 May 20224.93005.00004.93004.97004.853681,700
25 May 20224.89004.96004.89004.92004.804891,500
24 May 20224.88004.93004.86004.91004.7950159,100
23 May 20224.89004.92004.88004.89004.7755112,900
20 May 20224.90004.93004.88004.90004.7853104,900
19 May 20224.87004.93004.87004.89004.775592,000
18 May 20225.01005.01004.88004.91004.795054,400
17 May 20224.92005.05004.92005.05004.931857,700
16 May 20224.86004.99004.86004.94004.8243161,000
13 May 20224.92004.96004.87004.89004.7755121,800
12 May 20224.90004.94004.88004.92004.804867,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...