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 $1,568.42 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,092.91, while $1000 invested 1 year ago would be worth $973.86. This corresponds to total returns of 56.84%, 9.29%, -2.61%, respectively, with annualized returns of 4.6%, 1.79%, -2.61%.

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
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
May 04, 2026	4.56	4.55	4.55	4.58	4.54	50,447
May 01, 2026	4.56	4.58	4.58	4.59	4.56	77,676
April 30, 2026	4.58	4.56	4.56	4.59	4.55	147,930
April 29, 2026	4.56	4.57	4.57	4.58	4.55	206,201
April 28, 2026	4.55	4.56	4.56	4.57	4.54	182,228
April 27, 2026	4.55	4.56	4.56	4.57	4.55	114,180
April 24, 2026	4.55	4.55	4.55	4.57	4.55	75,701
April 23, 2026	4.55	4.55	4.55	4.59	4.55	116,756
April 22, 2026	4.57	4.56	4.56	4.58	4.55	25,059
April 21, 2026	4.57	4.58	4.58	4.59	4.57	72,948
April 20, 2026	4.55	4.59	4.59	4.59	4.55	36,438
April 17, 2026	4.56	4.56	4.56	4.58	4.55	52,006
April 16, 2026	4.56	4.57	4.57	4.59	4.55	59,258
April 15, 2026	4.54	4.57	4.57	4.58	4.54	140,670
April 14, 2026	4.56	4.57	4.57	4.59	4.56	44,263
April 13, 2026	4.56	4.58	4.58	4.59	4.56	61,136
April 10, 2026	4.57	4.56	4.56	4.62	4.56	29,506
April 09, 2026	4.56	4.59	4.59	4.59	4.55	22,003
April 08, 2026	4.57	4.57	4.57	4.63	4.57	34,838
April 07, 2026	4.51	4.57	4.57	4.59	4.51	39,912
April 06, 2026	4.49	4.54	4.54	4.55	4.49	49,082
April 02, 2026	4.5	4.51	4.51	4.55	4.47	175,548
April 01, 2026	4.51	4.5	4.5	4.6	4.5	90,994
March 31, 2026	4.48	4.49	4.49	4.55	4.47	138,700
March 30, 2026	4.54	4.47	4.47	4.56	4.43	181,702
March 27, 2026	4.59	4.53	4.53	4.61	4.53	75,288
March 26, 2026	4.66	4.59	4.59	4.71	4.57	659,134