TCW Strategic Income Fund, Inc. (TSI) NYSE

Currency In USD

TSI Historical Return

If you invested $1000 in TCW Strategic Income Fund, Inc. (TSI) 10 years ago, it would be worth $1,518.9 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,065.06, while $1000 invested 1 year ago would be worth $944.44. This corresponds to total returns of 51.89%, 6.51%, -5.56%, respectively, with annualized returns of 4.27%, 1.27%, -5.56%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

TSI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	4.4	4.42	4.42	4.44	4.39	191,901
July 30, 2026	4.4	4.39	4.39	4.41	4.39	88,702
July 29, 2026	4.4	4.4	4.4	4.42	4.39	72,310
July 28, 2026	4.43	4.42	4.42	4.46	4.39	198,036
July 27, 2026	4.41	4.41	4.41	4.42	4.4	140,864
July 23, 2026	4.39	4.39	4.39	4.41	4.39	63,877
July 22, 2026	4.42	4.41	4.41	4.42	4.39	275,504
July 21, 2026	4.43	4.41	4.41	4.45	4.41	105,765
July 20, 2026	4.42	4.44	4.44	4.44	4.42	81,386
July 17, 2026	4.41	4.42	4.42	4.43	4.41	113,316
July 16, 2026	4.43	4.43	4.43	4.46	4.43	84,811
July 15, 2026	4.43	4.44	4.44	4.47	4.43	162,693
July 14, 2026	4.46	4.43	4.43	4.47	4.43	174,365
July 13, 2026	4.48	4.45	4.45	4.48	4.44	159,883
July 10, 2026	4.45	4.48	4.48	4.49	4.45	149,064
July 09, 2026	4.48	4.45	4.45	4.48	4.45	120,828
July 08, 2026	4.46	4.46	4.46	4.47	4.45	145,714
July 07, 2026	4.49	4.46	4.46	4.5	4.46	161,437
July 06, 2026	4.49	4.51	4.51	4.52	4.49	101,791
July 02, 2026	4.49	4.49	4.49	4.52	4.48	61,134
July 01, 2026	4.49	4.5	4.5	4.51	4.48	62,347
June 30, 2026	4.5	4.51	4.51	4.52	4.5	80,328
June 29, 2026	4.49	4.5	4.5	4.51	4.49	71,996
June 26, 2026	4.47	4.47	4.47	4.49	4.45	71,322
June 25, 2026	4.46	4.47	4.47	4.47	4.45	86,112
June 24, 2026	4.48	4.46	4.46	4.48	4.46	123,177
June 23, 2026	4.49	4.48	4.48	4.49	4.47	93,505
June 22, 2026	4.49	4.47	4.47	4.49	4.45	74,838
June 18, 2026	4.47	4.46	4.46	4.47	4.45	124,070
June 17, 2026	4.48	4.46	4.46	4.5	4.46	137,599
June 16, 2026	4.48	4.48	4.48	4.49	4.45	190,858
June 15, 2026	4.53	4.48	4.48	4.53	4.47	298,929
June 12, 2026	4.5	4.53	4.53	4.58	4.49	116,526
June 11, 2026	4.5	4.49	4.49	4.5	4.48	102,892
June 10, 2026	4.5	4.5	4.5	4.51	4.49	91,242
June 09, 2026	4.51	4.5	4.5	4.51	4.49	120,011
June 08, 2026	4.51	4.51	4.51	4.51	4.49	111,337
June 05, 2026	4.53	4.51	4.51	4.53	4.48	0
June 04, 2026	4.54	4.52	4.52	4.54	4.5	120,755
June 03, 2026	4.52	4.52	4.52	4.53	4.51	165,637
June 02, 2026	4.54	4.53	4.53	4.56	4.52	142,347
June 01, 2026	4.53	4.53	4.53	4.54	4.52	145,374
May 29, 2026	4.54	4.54	4.54	4.54	4.51	84,268
May 28, 2026	4.53	4.52	4.52	4.55	4.51	132,794
May 27, 2026	4.51	4.51	4.51	4.52	4.51	101,487
May 26, 2026	4.51	4.5	4.5	4.58	4.5	157,224
May 22, 2026	4.51	4.51	4.51	4.53	4.51	54,425
May 21, 2026	4.52	4.51	4.51	4.55	4.51	69,497
May 20, 2026	4.51	4.53	4.53	4.55	4.51	114,110
May 19, 2026	4.53	4.51	4.51	4.54	4.51	64,423
May 18, 2026	4.53	4.54	4.54	4.55	4.52	39,605
May 15, 2026	4.52	4.55	4.55	4.55	4.51	76,521
May 14, 2026	4.54	4.56	4.56	4.56	4.54	31,934
May 13, 2026	4.53	4.53	4.53	4.56	4.53	106,915
May 12, 2026	4.55	4.54	4.54	4.56	4.53	57,611
May 11, 2026	4.57	4.55	4.55	4.57	4.55	65,869
May 08, 2026	4.54	4.58	4.58	4.58	4.54	122,887
May 07, 2026	4.53	4.54	4.54	4.59	4.53	497,519
May 06, 2026	4.54	4.54	4.54	4.55	4.54	155,249
May 05, 2026	4.54	4.54	4.54	4.57	4.54	67,024