TCW Strategic Income Fund... (TSI)
4.79
0.03 (0.63%)
At close: Jan 14, 2025, 3:59 PM
4.76
-0.63%
After-hours Jan 14, 2025, 04:00 PM EST
TSI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 4.76 | 4.79 | 4.76 | 4.76 | 0.00 | 0.00% | 27,529 |
| Jan 13, 2025 | 4.82 | 4.82 | 4.73 | 4.76 | -0.06 | -1.24% | 94,600 |
| Jan 10, 2025 | 4.88 | 4.93 | 4.79 | 4.82 | -0.05 | -1.03% | 279,200 |
| Jan 8, 2025 | 4.78 | 4.89 | 4.77 | 4.87 | 0.08 | 1.67% | 129,600 |
| Jan 7, 2025 | 4.79 | 4.80 | 4.78 | 4.79 | 0.00 | 0.00% | 55,300 |
| Jan 6, 2025 | 4.78 | 4.80 | 4.78 | 4.79 | 0.00 | 0.00% | 29,000 |
| Jan 3, 2025 | 4.80 | 4.82 | 4.78 | 4.79 | -0.03 | -0.62% | 95,700 |
| Jan 2, 2025 | 4.80 | 4.84 | 4.77 | 4.82 | 0.01 | 0.21% | 125,700 |
| Dec 31, 2024 | 4.75 | 4.82 | 4.75 | 4.81 | -0.15 | -3.02% | 120,200 |
| Dec 30, 2024 | 4.96 | 5.00 | 4.95 | 4.96 | -0.01 | -0.20% | 51,100 |
| Dec 27, 2024 | 4.97 | 4.99 | 4.97 | 4.97 | -0.04 | -0.80% | 39,910 |
| Dec 26, 2024 | 4.97 | 5.04 | 4.97 | 5.01 | 0.01 | 0.20% | 54,807 |
| Dec 24, 2024 | 4.98 | 5.00 | 4.95 | 5.00 | 0.00 | 0.00% | 30,700 |
| Dec 23, 2024 | 4.99 | 5.06 | 4.96 | 5.00 | 0.00 | 0.00% | 35,900 |
| Dec 20, 2024 | 4.98 | 5.02 | 4.98 | 5.00 | 0.01 | 0.20% | 20,134 |
| Dec 19, 2024 | 5.03 | 5.03 | 4.98 | 4.99 | -0.04 | -0.80% | 46,400 |
| Dec 18, 2024 | 5.04 | 5.07 | 5.00 | 5.03 | 0.01 | 0.20% | 61,317 |
| Dec 17, 2024 | 5.02 | 5.04 | 5.02 | 5.02 | -0.01 | -0.20% | 56,500 |
| Dec 16, 2024 | 5.02 | 5.07 | 5.02 | 5.03 | 0.01 | 0.20% | 48,709 |
| Dec 13, 2024 | 5.04 | 5.04 | 5.01 | 5.02 | -0.04 | -0.79% | 23,000 |
| Dec 12, 2024 | 5.06 | 5.06 | 5.05 | 5.06 | -0.02 | -0.39% | 25,434 |
| Dec 11, 2024 | 5.07 | 5.09 | 5.06 | 5.08 | 0.00 | 0.00% | 20,337 |
| Dec 10, 2024 | 5.06 | 5.10 | 5.06 | 5.08 | 0.01 | 0.20% | 68,800 |
| Dec 9, 2024 | 5.04 | 5.07 | 5.04 | 5.07 | 0.03 | 0.60% | 54,609 |
| Dec 6, 2024 | 5.03 | 5.07 | 5.03 | 5.04 | 0.02 | 0.40% | 46,947 |
| Dec 5, 2024 | 5.02 | 5.03 | 5.00 | 5.02 | 0.00 | 0.00% | 68,737 |
| Dec 4, 2024 | 5.03 | 5.04 | 5.02 | 5.02 | 0.01 | 0.20% | 78,413 |
| Dec 3, 2024 | 5.00 | 5.02 | 4.99 | 5.01 | 0.01 | 0.20% | 61,006 |
| Dec 2, 2024 | 5.00 | 5.00 | 4.98 | 5.00 | 0.01 | 0.20% | 11,306 |
| Nov 29, 2024 | 4.97 | 4.99 | 4.96 | 4.99 | 0.02 | 0.40% | 24,328 |
| Nov 27, 2024 | 4.97 | 4.97 | 4.95 | 4.97 | 0.02 | 0.40% | 49,646 |
| Nov 26, 2024 | 4.98 | 4.98 | 4.95 | 4.95 | -0.02 | -0.40% | 38,300 |
| Nov 25, 2024 | 4.96 | 4.97 | 4.95 | 4.97 | 0.02 | 0.40% | 46,940 |
| Nov 22, 2024 | 4.95 | 4.98 | 4.94 | 4.95 | 0.01 | 0.20% | 65,100 |
| Nov 21, 2024 | 4.96 | 4.97 | 4.94 | 4.94 | -0.01 | -0.20% | 14,800 |
| Nov 20, 2024 | 4.93 | 4.95 | 4.93 | 4.95 | 0.02 | 0.41% | 32,307 |
| Nov 19, 2024 | 4.95 | 4.98 | 4.93 | 4.93 | -0.03 | -0.60% | 49,224 |
| Nov 18, 2024 | 4.97 | 4.98 | 4.93 | 4.96 | 0.00 | 0.00% | 78,700 |
| Nov 15, 2024 | 4.95 | 4.96 | 4.93 | 4.96 | 0.02 | 0.40% | 43,400 |
| Nov 14, 2024 | 4.96 | 4.96 | 4.94 | 4.94 | 0.00 | 0.00% | 45,300 |
| Nov 13, 2024 | 4.99 | 5.00 | 4.91 | 4.94 | -0.04 | -0.80% | 70,900 |
| Nov 12, 2024 | 5.04 | 5.04 | 4.97 | 4.98 | -0.04 | -0.80% | 38,203 |
| Nov 11, 2024 | 5.08 | 5.11 | 5.00 | 5.02 | -0.04 | -0.79% | 117,600 |
| Nov 8, 2024 | 5.03 | 5.08 | 5.00 | 5.06 | 0.04 | 0.80% | 49,400 |
| Nov 7, 2024 | 5.11 | 5.12 | 5.02 | 5.02 | -0.07 | -1.38% | 82,837 |
| Nov 6, 2024 | 5.07 | 5.09 | 5.05 | 5.09 | 0.03 | 0.59% | 120,431 |
| Nov 5, 2024 | 5.04 | 5.07 | 5.01 | 5.06 | 0.03 | 0.60% | 51,000 |
| Nov 4, 2024 | 5.05 | 5.09 | 5.03 | 5.03 | -0.02 | -0.40% | 46,333 |
| Nov 1, 2024 | 5.01 | 5.07 | 5.01 | 5.05 | 0.05 | 1.00% | 57,000 |
| Oct 31, 2024 | 5.05 | 5.05 | 5.00 | 5.00 | -0.03 | -0.60% | 48,100 |