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)

4.880 -0.030 (-0.61%)
Streaming Delayed Price Updated: 3:53 PM EST, Jan 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 16, 2026 4.900 4.920 4.890 4.910 38,103 -0.01(-0.20%)
Jan 15, 2026 4.880 4.930 4.880 4.920 73,990 +0.00(+0.00%)
Jan 14, 2026 4.890 4.920 4.890 4.920 34,128 +0.01(+0.20%)
Jan 13, 2026 4.900 4.920 4.892 4.910 46,095 +0.01(+0.20%)
Jan 12, 2026 4.900 4.930 4.880 4.900 42,446 +0.00(+0.00%)
Jan 09, 2026 4.880 4.905 4.876 4.900 90,584 +0.04(+0.82%)
Jan 08, 2026 4.850 4.875 4.850 4.860 77,437 +0.00(+0.10%)
Jan 07, 2026 4.870 4.876 4.850 4.855 47,753 -0.02(-0.51%)
Jan 06, 2026 4.870 4.880 4.860 4.880 40,422 +0.00(+0.10%)
Jan 05, 2026 4.900 4.904 4.850 4.875 124,768 -0.04(-0.71%)
Jan 02, 2026 4.940 4.950 4.900 4.910 108,209 -0.03(-0.61%)
Dec 31, 2025 4.840 4.960 4.840 4.940 298,530 +0.09(+1.86%)
Dec 30, 2025 4.831 4.850 4.831 4.850 85,983 +0.02(+0.40%)
Dec 29, 2025 4.831 4.850 4.821 4.831 94,687 -0.01(-0.20%)
Dec 26, 2025 4.821 4.850 4.821 4.840 17,902 +0.00(+0.05%)
Dec 24, 2025 4.811 4.838 4.811 4.838 4,253 +0.01(+0.15%)
Dec 23, 2025 4.811 4.835 4.811 4.831 65,014 +0.01(+0.20%)
Dec 22, 2025 4.811 4.840 4.801 4.821 39,542 -0.01(-0.20%)
Dec 19, 2025 4.821 4.840 4.801 4.831 44,082 +0.01(+0.30%)
Dec 18, 2025 4.811 4.824 4.801 4.816 109,705 +0.00(+0.10%)
Dec 17, 2025 4.782 4.830 4.782 4.811 68,004 +0.03(+0.61%)
Dec 16, 2025 4.772 4.811 4.772 4.782 51,080 -0.01(-0.20%)
Dec 15, 2025 4.792 4.811 4.782 4.792 43,807 -0.01(-0.20%)
Dec 12, 2025 4.792 4.831 4.792 4.801 68,392 -0.01(-0.20%)
Dec 11, 2025 4.811 4.815 4.792 4.811 117,154 -0.01(-0.30%)
Dec 10, 2025 4.792 4.831 4.792 4.826 94,164 +0.02(+0.51%)
Dec 09, 2025 4.782 4.831 4.782 4.801 91,597 +0.02(+0.41%)
Dec 08, 2025 4.762 4.792 4.756 4.782 116,956 +0.03(+0.61%)
Dec 05, 2025 4.782 4.782 4.738 4.753 295,104 -0.03(-0.61%)
Dec 04, 2025 4.782 4.801 4.782 4.782 55,405 -0.01(-0.20%)
Dec 03, 2025 4.782 4.811 4.782 4.792 37,851 +0.00(+0.00%)
Dec 02, 2025 4.782 4.801 4.777 4.792 42,168 +0.01(+0.20%)
Dec 01, 2025 4.772 4.801 4.772 4.782 65,403 -0.02(-0.41%)
Nov 28, 2025 4.782 4.808 4.782 4.801 20,770 +0.00(+0.00%)
Nov 26, 2025 4.792 4.816 4.753 4.801 55,174 -0.01(-0.30%)
Nov 25, 2025 4.743 4.816 4.743 4.816 216,991 +0.05(+1.12%)
Nov 24, 2025 4.733 4.762 4.733 4.762 64,307 +0.03(+0.58%)
Nov 21, 2025 4.733 4.762 4.733 4.735 59,950 +0.00(+0.03%)
Nov 20, 2025 4.753 4.762 4.733 4.733 41,927 -0.03(-0.61%)
Nov 19, 2025 4.782 4.782 4.753 4.762 21,263 -0.00(-0.10%)
Nov 18, 2025 4.762 4.772 4.762 4.767 47,875 -0.00(-0.10%)
Nov 17, 2025 4.782 4.801 4.762 4.772 132,931 -0.01(-0.20%)
Nov 14, 2025 4.772 4.796 4.772 4.782 12,686 +0.01(+0.20%)
Nov 13, 2025 4.782 4.801 4.772 4.772 92,392 -0.03(-0.61%)
Nov 12, 2025 4.782 4.831 4.772 4.801 189,785 +0.00(+0.10%)
Nov 11, 2025 4.782 4.801 4.777 4.796 251,629 +0.00(+0.10%)
Nov 10, 2025 4.782 4.801 4.782 4.792 29,451 +0.01(+0.20%)
Nov 07, 2025 4.782 4.792 4.772 4.782 15,790 -0.01(-0.20%)
Nov 06, 2025 4.792 4.801 4.782 4.792 44,825 -0.00(-0.10%)
Nov 05, 2025 4.792 4.821 4.704 4.796 254,567 -0.01(-0.22%)
Nov 04, 2025 4.772 4.821 4.772 4.807 45,832 +0.02(+0.32%)
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.