Singapore markets closed

TCW Strategic Income Fund, Inc. (TSI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
5.050.00 (0.00%)
At close: 03:59PM EDT
Time period:
18 Aug 2021 - 18 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 20225.045.125.025.055.0591,800
16 Aug 20225.165.165.025.055.0556,000
15 Aug 20225.085.255.035.185.18172,300
12 Aug 20225.105.185.065.085.08117,100
11 Aug 20225.115.175.055.115.11267,500
10 Aug 20225.045.195.025.075.07176,700
09 Aug 20224.965.114.964.994.99174,900
08 Aug 20224.975.034.964.974.9752,100
05 Aug 20224.975.004.974.984.9853,900
04 Aug 20225.005.014.985.015.0128,000
03 Aug 20225.005.024.985.025.0231,200
02 Aug 20224.965.014.965.005.00157,300
01 Aug 20225.005.004.954.994.9946,300
29 Jul 20224.985.044.975.005.0090,200
28 Jul 20224.894.954.894.954.9543,100
27 Jul 20224.874.914.874.894.8927,400
26 Jul 20224.874.914.874.894.8934,300
25 Jul 20224.934.944.874.874.87221,000
22 Jul 20224.935.004.924.964.9648,200
21 Jul 20225.015.014.894.934.9329,500
20 Jul 20225.135.144.925.045.04106,500
19 Jul 20224.844.954.804.914.9188,700
18 Jul 20224.864.894.804.844.8440,600
15 Jul 20224.824.834.804.804.8037,200
14 Jul 20224.854.874.784.824.8260,800
13 Jul 20224.894.894.814.864.8619,800
12 Jul 20224.894.924.874.914.9138,400
11 Jul 20224.874.934.874.914.9147,600
08 Jul 20224.914.914.854.914.9169,300
07 Jul 20224.854.894.824.894.89114,400
06 Jul 20224.904.924.814.874.8781,700
05 Jul 20224.824.894.824.884.8869,700
01 Jul 20224.814.874.814.864.86121,000
30 Jun 20224.864.884.764.834.83471,300
29 Jun 20224.955.014.844.904.9064,500
29 Jun 20220.055 Dividend
28 Jun 20224.985.044.975.004.9572,500
27 Jun 20224.985.014.945.014.9551,300
24 Jun 20224.895.014.855.004.9552,700
23 Jun 20224.854.904.854.884.8358,100
22 Jun 20224.794.994.794.874.82136,300
21 Jun 20224.894.894.784.804.75155,800
17 Jun 20224.774.984.754.924.87168,800
16 Jun 20224.734.884.704.794.74204,200
15 Jun 20224.774.804.744.764.71131,700
14 Jun 20224.774.864.774.784.7382,300
13 Jun 20224.874.874.724.774.72181,900
10 Jun 20224.894.924.894.904.8583,800
09 Jun 20224.934.954.884.904.85146,100
08 Jun 20224.904.994.904.974.92105,800
07 Jun 20224.904.944.904.914.86186,300
06 Jun 20224.914.934.904.924.87253,300
03 Jun 20224.924.934.914.914.86213,500
02 Jun 20224.934.944.924.944.89508,500
01 Jun 20224.904.934.904.914.86188,600
31 May 20224.984.984.914.924.8786,000
27 May 20224.955.044.954.994.94170,300
26 May 20224.935.004.934.974.9281,700
25 May 20224.894.964.894.924.8791,500
24 May 20224.884.934.864.914.86159,100
23 May 20224.894.924.884.894.84112,900
20 May 20224.904.934.884.904.85104,900
19 May 20224.874.934.874.894.8492,000
18 May 20225.015.014.884.914.8654,400
17 May 20224.925.054.925.054.9957,700
16 May 20224.864.994.864.944.89161,000
13 May 20224.924.964.874.894.84121,800
12 May 20224.904.944.884.924.8767,200
11 May 20224.914.924.894.904.85156,200
10 May 20224.965.064.964.964.91141,600
09 May 20224.904.964.904.934.88203,700
06 May 20224.904.934.904.914.86181,800
05 May 20224.934.954.914.914.8697,700
04 May 20224.924.994.904.994.9485,300
03 May 20224.904.984.904.934.88137,100
02 May 20224.944.974.884.924.87102,500
29 Apr 20224.985.004.964.964.9175,900
28 Apr 20225.005.054.955.014.95228,500
27 Apr 20224.985.034.985.004.9549,600
26 Apr 20225.005.044.955.004.95153,500
25 Apr 20224.985.054.985.024.9671,600
22 Apr 20225.005.014.984.984.9396,200
21 Apr 20225.025.035.005.024.9684,100
20 Apr 20224.995.044.995.044.98119,200
19 Apr 20224.975.034.975.004.95214,000
18 Apr 20225.005.054.945.014.95314,100
14 Apr 20225.045.075.015.024.9666,300
13 Apr 20225.065.075.025.065.0056,200
12 Apr 20225.015.085.015.054.99134,600
11 Apr 20225.005.075.005.024.9676,400
08 Apr 20225.085.085.025.034.9776,900
07 Apr 20225.035.065.025.054.99110,200
06 Apr 20225.055.085.005.034.97242,900
05 Apr 20225.085.115.035.095.03120,400
04 Apr 20225.085.125.075.105.0481,200
01 Apr 20225.105.155.035.135.0783,100
31 Mar 20225.175.175.075.155.09162,100
30 Mar 20225.125.175.115.175.1133,800
30 Mar 20220.055 Dividend
29 Mar 20225.105.195.075.175.0671,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...