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 $1,498.28 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,053.14, while $1000 invested 1 year ago would be worth $933.62. This corresponds to total returns of 49.83%, 5.31%, -6.64%, respectively, with annualized returns of 4.12%, 1.04%, -6.64%.

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
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
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