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 $1,446.4 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,012.13, while $1000 invested 1 year ago would be worth $880.02. This corresponds to total returns of 44.64%, 1.21%, -12%, respectively, with annualized returns of 3.76%, 0.24%, -12%.

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
October 21, 2026	4.18	4.19	4.19	4.21	4.18	72,554
October 20, 2026	4.21	4.18	4.18	4.21	4.18	101,378
October 19, 2026	4.2	4.21	4.21	4.22	4.18	89,599
October 16, 2026	4.16	4.2	4.2	4.21	4.15	260,167
October 15, 2026	4.19	4.17	4.17	4.22	4.11	831,854
October 14, 2026	4.23	4.16	4.16	4.23	4.16	98,276
October 13, 2026	4.24	4.23	4.23	4.24	4.2	123,470
October 12, 2026	4.26	4.21	4.21	4.27	4.2	114,540
October 09, 2026	4.21	4.25	4.25	4.26	4.21	150,572
October 08, 2026	4.19	4.22	4.22	4.22	4.18	139,545
October 07, 2026	4.22	4.21	4.21	4.23	4.2	92,942
October 06, 2026	4.24	4.22	4.22	4.28	4.22	26,000
October 05, 2026	4.3	4.24	4.24	4.3	4.21	134,845
October 02, 2026	4.3	4.29	4.29	4.31	4.28	58,842
October 01, 2026	4.31	4.28	4.28	4.31	4.27	113,881
September 30, 2026	4.31	4.3	4.3	4.37	4.29	147,420
September 29, 2026	4.26	4.29	4.29	4.29	4.22	240,113
September 28, 2026	4.23	4.27	4.27	4.27	4.22	336,965
September 25, 2026	4.23	4.24	4.24	4.25	4.22	234,498
September 24, 2026	4.29	4.23	4.23	4.29	4.22	201,487
September 23, 2026	4.31	4.28	4.28	4.32	4.26	161,364
September 22, 2026	4.31	4.3	4.3	4.33	4.3	113,810
September 21, 2026	4.33	4.32	4.32	4.35	4.31	150,788
September 18, 2026	4.32	4.31	4.31	4.32	4.29	261,735
September 17, 2026	4.34	4.3	4.3	4.34	4.28	125,978
September 16, 2026	4.33	4.33	4.33	4.34	4.3	163,312
September 15, 2026	4.27	4.32	4.32	4.33	4.26	197,735
September 11, 2026	4.34	4.34	4.34	4.35	4.34	45,349
September 10, 2026	4.36	4.34	4.34	4.36	4.33	78,425
September 09, 2026	4.38	4.36	4.36	4.38	4.36	50,590
September 08, 2026	4.36	4.36	4.36	4.38	4.36	151,940
September 04, 2026	4.37	4.37	4.37	4.39	4.36	90,529
September 03, 2026	4.36	4.37	4.37	4.38	4.36	0
September 02, 2026	4.35	4.36	4.36	4.4	4.35	82,560
September 01, 2026	4.4	4.36	4.36	4.4	4.33	112,476
August 31, 2026	4.38	4.38	4.38	4.42	4.38	260,031
August 28, 2026	4.4	4.41	4.41	4.44	4.4	79,423
August 27, 2026	4.38	4.4	4.4	4.43	4.38	177,178
August 26, 2026	4.4	4.4	4.4	4.4	4.39	134,293
August 25, 2026	4.39	4.4	4.4	4.4	4.38	154,263
August 24, 2026	4.36	4.38	4.38	4.38	4.36	257,942
August 21, 2026	4.37	4.36	4.36	4.4	4.36	325,542
August 20, 2026	4.39	4.38	4.38	4.39	4.37	82,114
August 19, 2026	4.39	4.39	4.39	4.42	4.39	0
August 18, 2026	4.4	4.4	4.4	4.41	4.38	253,644
August 17, 2026	4.4	4.39	4.39	4.42	4.39	101,518
August 14, 2026	4.4	4.42	4.42	4.43	4.4	182,565
August 13, 2026	4.4	4.4	4.4	4.42	4.4	0
August 12, 2026	4.41	4.42	4.42	4.45	4.41	0
August 11, 2026	4.41	4.41	4.41	4.41	4.41	0
August 10, 2026	4.4	4.41	4.41	4.42	4.39	131,629
August 07, 2026	4.4	4.4	4.4	4.4	4.38	0
August 06, 2026	4.39	4.39	4.39	4.41	4.39	365,725
August 05, 2026	4.41	4.4	4.4	4.41	4.39	349,476
August 04, 2026	4.4	4.4	4.4	4.42	4.39	136,269
August 03, 2026	4.41	4.39	4.39	4.42	4.39	143,566
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