ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

TCW Strategic Income Fund, Inc. Common Stock (NY:TSI)

4.570 +0.010 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 29, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2026 4.560 4.580 4.545 4.570 206,202 +0.01(+0.22%)
Apr 28, 2026 4.550 4.570 4.540 4.560 182,229 +0.00(+0.00%)
Apr 27, 2026 4.550 4.570 4.545 4.560 114,184 +0.01(+0.15%)
Apr 24, 2026 4.550 4.570 4.550 4.553 75,702 +0.00(+0.00%)
Apr 23, 2026 4.550 4.587 4.550 4.553 116,757 -0.01(-0.15%)
Apr 22, 2026 4.570 4.580 4.550 4.560 25,059 -0.02(-0.44%)
Apr 21, 2026 4.570 4.590 4.570 4.580 72,740 -0.01(-0.22%)
Apr 20, 2026 4.550 4.590 4.550 4.590 36,439 +0.03(+0.66%)
Apr 17, 2026 4.560 4.580 4.550 4.560 52,007 -0.01(-0.22%)
Apr 16, 2026 4.560 4.590 4.550 4.570 59,262 +0.00(+0.00%)
Apr 15, 2026 4.540 4.581 4.540 4.570 140,671 -0.00(-0.07%)
Apr 14, 2026 4.560 4.590 4.560 4.573 44,264 -0.01(-0.15%)
Apr 13, 2026 4.560 4.585 4.560 4.580 61,139 +0.02(+0.37%)
Apr 10, 2026 4.570 4.620 4.560 4.563 29,507 -0.03(-0.59%)
Apr 09, 2026 4.560 4.590 4.550 4.590 22,004 +0.02(+0.44%)
Apr 08, 2026 4.570 4.625 4.565 4.570 35,390 +0.00(+0.00%)
Apr 07, 2026 4.510 4.590 4.510 4.570 39,913 +0.03(+0.66%)
Apr 06, 2026 4.490 4.550 4.490 4.540 49,089 +0.03(+0.67%)
Apr 02, 2026 4.500 4.550 4.470 4.510 175,550 +0.01(+0.22%)
Apr 01, 2026 4.510 4.600 4.490 4.500 91,413 +0.01(+0.22%)
Mar 31, 2026 4.480 4.550 4.470 4.490 140,367 +0.02(+0.45%)
Mar 30, 2026 4.540 4.560 4.430 4.470 181,703 -0.06(-1.32%)
Mar 27, 2026 4.590 4.605 4.530 4.530 75,294 -0.06(-1.31%)
Mar 26, 2026 4.660 4.710 4.570 4.590 659,134 -0.16(-3.37%)
Mar 25, 2026 4.710 4.762 4.590 4.750 415,029 +0.06(+1.28%)
Mar 24, 2026 4.630 4.700 4.610 4.690 298,899 +0.05(+1.08%)
Mar 23, 2026 4.610 4.650 4.610 4.640 85,287 +0.06(+1.31%)
Mar 20, 2026 4.590 4.660 4.580 4.580 181,518 -0.03(-0.65%)
Mar 19, 2026 4.600 4.610 4.590 4.610 198,092 +0.00(+0.00%)
Mar 18, 2026 4.600 4.610 4.590 4.610 702,895 +0.00(+0.00%)
Mar 17, 2026 4.600 4.610 4.590 4.610 191,969 +0.01(+0.22%)
Mar 16, 2026 4.590 4.610 4.590 4.600 169,221 +0.00(+0.00%)
Mar 13, 2026 4.590 4.620 4.590 4.600 261,202 -0.01(-0.22%)
Mar 12, 2026 4.600 4.620 4.590 4.610 298,174 -0.02(-0.43%)
Mar 11, 2026 4.620 4.640 4.610 4.630 342,502 +0.00(+0.00%)
Mar 10, 2026 4.610 4.640 4.610 4.630 208,105 -0.01(-0.22%)
Mar 09, 2026 4.630 4.680 4.610 4.640 264,230 +0.01(+0.22%)
Mar 06, 2026 4.650 4.650 4.620 4.630 185,875 -0.02(-0.43%)
Mar 05, 2026 4.590 4.660 4.590 4.650 117,564 +0.06(+1.31%)
Mar 04, 2026 4.590 4.600 4.570 4.590 296,616 +0.00(+0.00%)
Mar 03, 2026 4.570 4.610 4.570 4.590 219,618 -0.05(-1.08%)
Mar 02, 2026 4.650 4.697 4.620 4.640 455,261 -0.06(-1.28%)
Feb 27, 2026 4.610 4.700 4.600 4.700 367,127 +0.09(+1.95%)
Feb 26, 2026 4.610 4.620 4.600 4.610 129,798 -0.02(-0.43%)
Feb 25, 2026 4.610 4.645 4.610 4.630 190,931 +0.01(+0.22%)
Feb 24, 2026 4.610 4.620 4.592 4.620 241,302 +0.01(+0.22%)
Feb 23, 2026 4.670 4.670 4.600 4.610 205,639 -0.03(-0.65%)
Feb 20, 2026 4.630 4.650 4.620 4.640 172,468 +0.00(+0.00%)
Feb 19, 2026 4.630 4.650 4.620 4.640 368,283 -0.06(-1.17%)
Feb 18, 2026 4.680 4.737 4.680 4.695 1,154,996 +0.02(+0.32%)
Feb 17, 2026 4.790 4.790 4.670 4.680 273,166 -0.05(-1.06%)
Feb 13, 2026 4.750 4.760 4.700 4.730 626,732 +0.02(+0.42%)
Feb 12, 2026 4.710 4.755 4.710 4.710 935,594 -0.03(-0.63%)
Feb 11, 2026 4.760 4.780 4.720 4.740 508,602 +0.02(+0.42%)
Feb 10, 2026 4.690 4.750 4.580 4.720 1,040,881 -0.11(-2.28%)
Feb 09, 2026 4.840 4.861 4.810 4.830 218,502 -0.01(-0.21%)
Feb 06, 2026 4.850 4.880 4.840 4.840 131,500 -0.02(-0.41%)
Feb 05, 2026 4.840 4.860 4.835 4.860 36,602 +0.01(+0.21%)
Feb 04, 2026 4.840 4.860 4.830 4.850 107,164 +0.00(+0.05%)
Feb 03, 2026 4.850 4.860 4.820 4.848 125,116 -0.00(-0.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.