Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,531.93 -318.62 (-0.50%) CMC Crypto 200
1,319.68 -76.85 (-5.50%)
TCW Strategic Income Fund, Inc. (TSI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
As of 11:25AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.5800 | 4.5900 | 4.5800 | 4.5900 | 4.5900 | 21,985 |
| 25 Apr 2024 | 4.5700 | 4.5800 | 4.5600 | 4.5700 | 4.5700 | 84,500 |
| 24 Apr 2024 | 4.6200 | 4.6200 | 4.5900 | 4.6000 | 4.6000 | 67,500 |
| 23 Apr 2024 | 4.5800 | 4.6300 | 4.5800 | 4.6100 | 4.6100 | 41,000 |
| 22 Apr 2024 | 4.6300 | 4.6300 | 4.5800 | 4.5900 | 4.5900 | 65,700 |
| 19 Apr 2024 | 4.6100 | 4.6300 | 4.6000 | 4.6000 | 4.6000 | 10,500 |
| 18 Apr 2024 | 4.6200 | 4.6700 | 4.6100 | 4.6200 | 4.6200 | 74,100 |
| 17 Apr 2024 | 4.6000 | 4.6300 | 4.5800 | 4.6000 | 4.6000 | 44,700 |
| 16 Apr 2024 | 4.6100 | 4.6200 | 4.5900 | 4.5900 | 4.5900 | 54,400 |
| 15 Apr 2024 | 4.6700 | 4.6700 | 4.6100 | 4.6200 | 4.6200 | 63,200 |
| 12 Apr 2024 | 4.6500 | 4.6900 | 4.6300 | 4.6500 | 4.6500 | 161,800 |
| 11 Apr 2024 | 4.6600 | 4.6700 | 4.5800 | 4.6400 | 4.6400 | 216,400 |
| 10 Apr 2024 | 4.6900 | 4.6900 | 4.6600 | 4.6600 | 4.6600 | 108,500 |
| 09 Apr 2024 | 4.6800 | 4.7000 | 4.6400 | 4.6700 | 4.6700 | 45,500 |
| 08 Apr 2024 | 4.7000 | 4.7000 | 4.6800 | 4.6800 | 4.6800 | 48,700 |
| 05 Apr 2024 | 4.7000 | 4.7300 | 4.7000 | 4.7100 | 4.7100 | 42,800 |
| 04 Apr 2024 | 4.7000 | 4.7400 | 4.7000 | 4.7300 | 4.7300 | 83,700 |
| 03 Apr 2024 | 4.6800 | 4.7000 | 4.6800 | 4.6900 | 4.6900 | 49,400 |
| 02 Apr 2024 | 4.7300 | 4.7500 | 4.6900 | 4.7000 | 4.7000 | 111,400 |
| 01 Apr 2024 | 4.7900 | 4.8200 | 4.7600 | 4.7600 | 4.7600 | 105,500 |
| 28 Mar 2024 | 4.6700 | 4.8200 | 4.6700 | 4.8100 | 4.8100 | 552,100 |
| 27 Mar 2024 | 4.6600 | 4.7100 | 4.6500 | 4.6900 | 4.6900 | 51,500 |
| 27 Mar 2024 | 0.06 Dividend | |||||
| 26 Mar 2024 | 4.7400 | 4.7400 | 4.7000 | 4.7200 | 4.6600 | 91,700 |
| 25 Mar 2024 | 4.7100 | 4.7500 | 4.6900 | 4.7200 | 4.6600 | 69,000 |
| 22 Mar 2024 | 4.7400 | 4.7500 | 4.6900 | 4.7400 | 4.6797 | 60,900 |
| 21 Mar 2024 | 4.6900 | 4.7500 | 4.6900 | 4.7400 | 4.6797 | 91,500 |
| 20 Mar 2024 | 4.6800 | 4.7100 | 4.6800 | 4.7100 | 4.6501 | 95,900 |
| 19 Mar 2024 | 4.6600 | 4.7000 | 4.6600 | 4.7000 | 4.6403 | 92,300 |
| 18 Mar 2024 | 4.6600 | 4.6800 | 4.6300 | 4.6700 | 4.6106 | 41,900 |
| 15 Mar 2024 | 4.6600 | 4.6800 | 4.6600 | 4.6700 | 4.6106 | 114,300 |
| 14 Mar 2024 | 4.6700 | 4.6900 | 4.6600 | 4.6700 | 4.6106 | 128,200 |
| 13 Mar 2024 | 4.6800 | 4.7100 | 4.6700 | 4.6900 | 4.6304 | 55,300 |
| 12 Mar 2024 | 4.6800 | 4.7100 | 4.6700 | 4.7000 | 4.6403 | 76,800 |
| 11 Mar 2024 | 4.7100 | 4.7100 | 4.6700 | 4.6800 | 4.6205 | 44,900 |
| 08 Mar 2024 | 4.6900 | 4.7000 | 4.6700 | 4.7000 | 4.6403 | 46,800 |
| 07 Mar 2024 | 4.6900 | 4.7000 | 4.6600 | 4.7000 | 4.6403 | 85,800 |
| 06 Mar 2024 | 4.6700 | 4.6900 | 4.6600 | 4.6700 | 4.6106 | 39,200 |
| 05 Mar 2024 | 4.6700 | 4.7000 | 4.6600 | 4.6700 | 4.6106 | 92,100 |
| 04 Mar 2024 | 4.6400 | 4.6900 | 4.6300 | 4.6900 | 4.6304 | 1,303,000 |
| 01 Mar 2024 | 4.6600 | 4.6700 | 4.6500 | 4.6600 | 4.6008 | 136,400 |
| 29 Feb 2024 | 4.6400 | 4.7000 | 4.6400 | 4.6700 | 4.6106 | 35,500 |
| 28 Feb 2024 | 4.6500 | 4.6700 | 4.6300 | 4.6600 | 4.6008 | 30,000 |
| 27 Feb 2024 | 4.6400 | 4.6500 | 4.6300 | 4.6400 | 4.5810 | 67,000 |
| 26 Feb 2024 | 4.6900 | 4.6900 | 4.6400 | 4.6400 | 4.5810 | 42,600 |
| 23 Feb 2024 | 4.7200 | 4.7200 | 4.6300 | 4.6700 | 4.6106 | 95,800 |
| 22 Feb 2024 | 4.7000 | 4.7200 | 4.6600 | 4.6700 | 4.6106 | 245,800 |
| 21 Feb 2024 | 4.7000 | 4.7200 | 4.6800 | 4.6800 | 4.6205 | 39,100 |
| 20 Feb 2024 | 4.6700 | 4.7200 | 4.6700 | 4.6800 | 4.6205 | 48,800 |
| 16 Feb 2024 | 4.7200 | 4.7200 | 4.6700 | 4.6800 | 4.6205 | 66,300 |
| 15 Feb 2024 | 4.7000 | 4.7500 | 4.7000 | 4.7100 | 4.6501 | 67,900 |
| 14 Feb 2024 | 4.6800 | 4.7200 | 4.6800 | 4.6900 | 4.6304 | 44,400 |
| 13 Feb 2024 | 4.7500 | 4.7500 | 4.6700 | 4.6800 | 4.6205 | 58,300 |
| 12 Feb 2024 | 4.7500 | 4.7800 | 4.6800 | 4.7400 | 4.6797 | 83,300 |
| 09 Feb 2024 | 4.7800 | 4.7800 | 4.7400 | 4.7400 | 4.6797 | 49,700 |
| 08 Feb 2024 | 4.8000 | 4.8000 | 4.7600 | 4.7800 | 4.7192 | 34,300 |
| 07 Feb 2024 | 4.7700 | 4.8000 | 4.7700 | 4.7900 | 4.7291 | 31,700 |
| 06 Feb 2024 | 4.7500 | 4.7800 | 4.7300 | 4.7700 | 4.7094 | 32,300 |
| 05 Feb 2024 | 4.7500 | 4.7500 | 4.7200 | 4.7400 | 4.6797 | 63,400 |
| 02 Feb 2024 | 4.7500 | 4.8200 | 4.7200 | 4.7200 | 4.6600 | 135,300 |
| 01 Feb 2024 | 4.7200 | 4.7600 | 4.7200 | 4.7600 | 4.6995 | 41,700 |
| 31 Jan 2024 | 4.7000 | 4.7400 | 4.7000 | 4.7200 | 4.6600 | 47,700 |
| 30 Jan 2024 | 4.7000 | 4.7100 | 4.6900 | 4.7000 | 4.6403 | 78,800 |
| 29 Jan 2024 | 4.7100 | 4.7300 | 4.7100 | 4.7100 | 4.6501 | 46,900 |
| 26 Jan 2024 | 4.7400 | 4.7400 | 4.7100 | 4.7300 | 4.6699 | 48,600 |
| 25 Jan 2024 | 4.6900 | 4.7500 | 4.6900 | 4.7200 | 4.6600 | 100,400 |
| 24 Jan 2024 | 4.7300 | 4.7300 | 4.7000 | 4.7100 | 4.6501 | 95,000 |
| 23 Jan 2024 | 4.6800 | 4.7200 | 4.6800 | 4.7000 | 4.6403 | 79,000 |
| 22 Jan 2024 | 4.6800 | 4.7100 | 4.6800 | 4.6900 | 4.6304 | 32,600 |
| 19 Jan 2024 | 4.6800 | 4.6900 | 4.6700 | 4.6800 | 4.6205 | 54,600 |
| 18 Jan 2024 | 4.7000 | 4.7000 | 4.6800 | 4.6900 | 4.6304 | 50,000 |
| 17 Jan 2024 | 4.6800 | 4.7300 | 4.6700 | 4.7000 | 4.6403 | 110,200 |
| 16 Jan 2024 | 4.6800 | 4.7400 | 4.6800 | 4.7000 | 4.6403 | 78,800 |
| 12 Jan 2024 | 4.7500 | 4.7500 | 4.7100 | 4.7200 | 4.6600 | 163,900 |
| 11 Jan 2024 | 4.6700 | 4.7200 | 4.6700 | 4.7100 | 4.6501 | 141,000 |
| 10 Jan 2024 | 4.6600 | 4.7200 | 4.6500 | 4.6900 | 4.6304 | 177,500 |
| 09 Jan 2024 | 4.6700 | 4.7000 | 4.6400 | 4.6800 | 4.6205 | 56,300 |
| 08 Jan 2024 | 4.6300 | 4.6800 | 4.6300 | 4.6700 | 4.6106 | 83,400 |
| 05 Jan 2024 | 4.6300 | 4.6300 | 4.6200 | 4.6300 | 4.5711 | 27,100 |
| 04 Jan 2024 | 4.6200 | 4.6300 | 4.6000 | 4.6200 | 4.5613 | 37,800 |
| 03 Jan 2024 | 4.6200 | 4.6300 | 4.6100 | 4.6300 | 4.5711 | 43,900 |
| 02 Jan 2024 | 4.6100 | 4.6500 | 4.6100 | 4.6400 | 4.5810 | 79,000 |
| 29 Dec 2023 | 4.6700 | 4.6900 | 4.5700 | 4.5900 | 4.5317 | 866,400 |
| 28 Dec 2023 | 4.6600 | 4.7200 | 4.6600 | 4.6900 | 4.6304 | 94,300 |
| 28 Dec 2023 | 0.175 Dividend | |||||
| 27 Dec 2023 | 4.8200 | 4.8700 | 4.8200 | 4.8500 | 4.6156 | 54,300 |
| 26 Dec 2023 | 4.8100 | 4.8400 | 4.8100 | 4.8400 | 4.6061 | 46,200 |
| 22 Dec 2023 | 4.8200 | 4.8400 | 4.8200 | 4.8300 | 4.5965 | 44,500 |
| 21 Dec 2023 | 4.7800 | 4.8100 | 4.7600 | 4.7900 | 4.5585 | 179,200 |
| 20 Dec 2023 | 4.8000 | 4.8100 | 4.7600 | 4.7700 | 4.5394 | 284,000 |
| 19 Dec 2023 | 4.8100 | 4.8400 | 4.8000 | 4.8000 | 4.5680 | 204,700 |
| 18 Dec 2023 | 4.8100 | 4.8500 | 4.8100 | 4.8300 | 4.5965 | 101,400 |
| 15 Dec 2023 | 4.8000 | 4.8300 | 4.8000 | 4.8300 | 4.5965 | 36,400 |
| 14 Dec 2023 | 4.8400 | 4.8500 | 4.7900 | 4.8300 | 4.5965 | 74,200 |
| 13 Dec 2023 | 4.7100 | 4.7800 | 4.7100 | 4.7700 | 4.5394 | 97,100 |
| 12 Dec 2023 | 4.7500 | 4.7500 | 4.7200 | 4.7300 | 4.5014 | 51,400 |
| 11 Dec 2023 | 4.7300 | 4.7500 | 4.7200 | 4.7300 | 4.5014 | 51,700 |
| 08 Dec 2023 | 4.7500 | 4.7600 | 4.7200 | 4.7500 | 4.5204 | 61,800 |
| 07 Dec 2023 | 4.7300 | 4.7600 | 4.7200 | 4.7500 | 4.5204 | 51,300 |
| 06 Dec 2023 | 4.7100 | 4.7300 | 4.7000 | 4.7300 | 4.5014 | 128,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.