TCW Strategic Income Fund (TSI) Stock Chart & Stock Price History → SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad) Free TSI Stock Alerts $4.63 +0.05 (+1.09%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsStock AnalysisChartCompetitorsDividendFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends TCW Strategic Income Fund Stock Price Performance5 Day Performance0.00%1 Month Performance+0.87%3 Month Performance-0.64%6 Month Performance-1.49%Year-To-Date Performance+0.87%1 Year Performance-1.49% Receive TSI Stock News and Ratings via Email Sign-up to receive the latest news and ratings for TCW Strategic Income Fund and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyThe Worst is Yet to Come…Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.Click here to stream this controversial exposé now. TSI Stock Chart for Sunday, June, 2, 2024 TSI Chart by TradingView TCW Strategic Income Fund Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$4.58$4.63+1.09%$4.63$4.58320,871 shs$221.22 million05/30/2024$4.60$4.58-0.43%$4.63$4.58179,148 shs$218.83 million05/29/2024$4.63$4.60-0.65%$4.62$4.54261,560 shs$219.79 million05/28/2024$4.64$4.63-0.22%$4.66$4.61303,337 shs$221.22 million05/27/2024$4.64$4.64$4.66$4.6354,000 shs$221.72 million05/24/2024$4.66$4.64-0.43%$4.66$4.6354,071 shs$221.70 million Get the Latest News and Ratings for TSI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for TCW Strategic Income Fund and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$4.68$4.66-0.43%$4.68$4.6355,081 shs$222.66 million05/22/2024$4.69$4.68-0.21%$4.69$4.66107,919 shs$223.61 million05/21/2024$4.66$4.69+0.64%$4.69$4.66105,757 shs$224.09 million05/20/2024$4.63$4.66+0.65%$4.66$4.64112,183 shs$222.66 million05/17/2024$4.65$4.63-0.43%$4.65$4.6349,031 shs$221.22 million05/16/2024$4.63$4.65+0.54%$4.66$4.63126,131 shs$222.18 million05/15/2024$4.61$4.63+0.33%$4.63$4.6273,258 shs$220.98 million05/14/2024$4.62$4.61-0.22%$4.62$4.60441,510 shs$220.27 million05/13/2024$4.62$4.62$4.62$4.60209,915 shs$220.77 million05/10/2024$4.61$4.62+0.22%$4.62$4.59456,320 shs$220.77 million05/09/2024$4.60$4.61+0.33%$4.62$4.60208,742 shs$220.29 million05/08/2024$4.60$4.60-0.11%$4.62$4.58117,556 shs$219.57 million05/07/2024$4.62$4.60-0.33%$4.64$4.58309,808 shs$219.79 million05/06/2024$4.59$4.62+0.54%$4.64$4.61122,099 shs$220.51 million05/03/2024$4.59$4.59$4.62$4.57223,395 shs$219.33 million05/02/2024$4.57$4.59+0.44%$4.60$4.58101,914 shs$219.31 million05/01/2024$4.55$4.57+0.44%$4.59$4.55198,846 shs$218.36 million04/30/2024$4.54$4.55+0.22%$4.57$4.53331,109 shs$217.40 million04/29/2024$4.60$4.54-1.30%$4.60$4.52533,368 shs$216.92 million04/26/2024$4.58$4.60+0.44%$4.60$4.5857,738 shs$219.55 million04/25/2024$4.61$4.58-0.65%$4.58$4.5684,522 shs$218.59 million04/24/2024$4.61$4.61-0.05%$4.62$4.5967,533 shs$220.03 million04/23/2024$4.59$4.61+0.38%$4.63$4.5840,975 shs$220.15 million04/22/2024$4.60$4.59-0.22%$4.63$4.5865,683 shs$219.31 million04/19/2024$4.62$4.60-0.43%$4.63$4.6010,548 shs$219.81 million04/18/2024$4.60$4.62+0.43%$4.67$4.6173,930 shs$220.74 million04/17/2024$4.60$4.60$4.63$4.5844,702 shs$219.79 million04/16/2024$4.62$4.60-0.43%$4.61$4.5954,355 shs$219.79 million04/15/2024$4.65$4.62-0.65%$4.67$4.6163,214 shs$220.74 million04/12/2024$4.62$4.65+0.65%$4.69$4.63161,773 shs$222.18 million04/11/2024$4.66$4.62-0.86%$4.67$4.58214,926 shs$220.74 million04/10/2024$4.67$4.66-0.21%$4.69$4.66108,452 shs$222.66 million04/09/2024$4.69$4.67-0.32%$4.70$4.6445,548 shs$223.13 million04/08/2024$4.71$4.69-0.43%$4.70$4.6848,698 shs$223.85 millionWhat is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (Ad)A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”Click here to find out who they are.04/05/2024$4.73$4.71-0.53%$4.73$4.7042,769 shs$224.83 million04/04/2024$4.69$4.73+0.85%$4.74$4.7083,686 shs$226.00 million04/03/2024$4.70$4.69-0.21%$4.70$4.6849,438 shs$224.09 million04/02/2024$4.76$4.70-1.26%$4.75$4.69111,412 shs$224.57 million04/01/2024$4.81$4.76-1.04%$4.82$4.76105,467 shs$227.43 million03/29/2024$4.81$4.81$4.82$4.67552,124 shs$229.82 million03/28/2024$4.69$4.81+2.56%$4.82$4.67552,124 shs$229.82 million03/27/2024$4.72$4.69-0.64%$4.71$4.6551,514 shs$224.09 million03/26/2024$4.72$4.72$4.74$4.7091,721 shs$225.52 million03/25/2024$4.74$4.72-0.42%$4.75$4.6969,010 shs$225.52 million03/22/2024$4.74$4.73-0.21%$4.75$4.6960,741 shs$226.00 million03/21/2024$4.71$4.74+0.64%$4.75$4.6991,522 shs$226.48 million03/20/2024$4.70$4.71+0.21%$4.71$4.6895,879 shs$225.07 million03/19/2024$4.68$4.70+0.53%$4.70$4.6692,307 shs$224.57 million03/18/2024$4.67$4.68+0.11%$4.68$4.6341,863 shs$223.37 million03/15/2024$4.67$4.67$4.68$4.66114,299 shs$223.16 million03/14/2024$4.69$4.67-0.43%$4.69$4.66128,222 shs$223.13 million03/13/2024$4.70$4.69-0.21%$4.71$4.6754,973 shs$224.09 million03/12/2024$4.68$4.70+0.43%$4.71$4.6776,811 shs$224.57 million03/11/2024$4.70$4.68-0.43%$4.71$4.6744,936 shs$223.61 million03/08/2024$4.70$4.70$4.70$4.6746,809 shs$224.57 million03/07/2024$4.69$4.70+0.21%$4.70$4.6685,811 shs$224.57 million03/06/2024$4.67$4.69+0.43%$4.69$4.6639,063 shs$224.11 million03/05/2024$4.69$4.67-0.43%$4.70$4.6692,074 shs$223.13 million03/04/2024$4.66$4.69+0.64%$4.69$4.631.30 million shs$224.09 million03/01/2024$4.68$4.66-0.53%$4.67$4.65136,051 shs$222.44 million Related Companies: MQT Stock Price Chart MVT Stock Price Chart TDF Stock Price Chart BKN Stock Price Chart FUND Stock Price Chart BKT Stock Price Chart EMF Stock Price Chart NPV Stock Price Chart OXSQ Stock Price Chart MMT Stock Price Chart Receive TSI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for TCW Strategic Income Fund and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:TSI) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressBiden Nomination CANCELED?The Freeport SocietyBuy this small stock before coming AI Tidal WaveChaikin AnalyticsWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding TCW Strategic Income Fund, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.