TCW Strategic Income Fund, Inc. Historical Stock Prices

TSI 
$5.52
*  
0.05
0.9%
Get TSI Alerts
*Delayed - data as of Jul. 31, 2014 15:55 ET  -  Find a broker to begin trading TSI now
Exchange: NYSE

Community Rating:
View:    TSI After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
15:55  5.52  5.55  5.49  5.52 66,747
07/30/2014 5.57 5.58 5.55 5.57 74,882
07/29/2014 5.57 5.5834 5.56 5.58 48,274
07/28/2014 5.54 5.58 5.54 5.57 69,944
07/25/2014 5.56 5.568 5.54 5.56 17,605
07/24/2014 5.56 5.59 5.56 5.573 50,644
07/23/2014 5.59 5.59 5.57 5.57 33,318
07/22/2014 5.55 5.59 5.55 5.57 93,454
07/21/2014 5.57 5.58 5.53 5.56 79,061
07/18/2014 5.55 5.6 5.53 5.6 73,472
07/17/2014 5.54 5.56 5.54 5.54 80,330
07/16/2014 5.53 5.54 5.52 5.54 73,775
07/15/2014 5.53 5.54 5.52 5.53 52,373
07/14/2014 5.58 5.58 5.55 5.57 70,800
07/11/2014 5.56 5.57 5.54 5.57 82,154
07/10/2014 5.53 5.59 5.52 5.54 161,302
07/09/2014 5.53 5.55 5.52 5.52 119,310
07/08/2014 5.53 5.54 5.52 5.54 127,828
07/07/2014 5.49 5.54 5.49 5.53 143,149
07/03/2014 5.5 5.51 5.49 5.492 33,870
07/02/2014 5.52 5.58 5.5 5.5 39,172
07/01/2014 5.5 5.52 5.5 5.5 61,819
06/30/2014 5.52 5.52 5.5 5.52 44,906
06/27/2014 5.5 5.54 5.5 5.51 116,776
06/26/2014 5.56 5.58 5.51 5.5143 88,563
06/25/2014 5.57 5.61 5.57 5.59 134,888
06/24/2014 5.54 5.59 5.54 5.59 100,390
06/23/2014 5.55 5.57 5.55 5.57 27,275
06/20/2014 5.56 5.57 5.54 5.56 92,086
06/19/2014 5.56 5.56 5.54 5.55 42,716
06/18/2014 5.55 5.56 5.54 5.54 28,581
06/17/2014 5.56 5.57 5.54 5.56 60,221
06/16/2014 5.55 5.57 5.54 5.57 62,901
06/13/2014 5.54 5.57 5.54 5.56 54,763
06/12/2014 5.52 5.56 5.5 5.56 58,231
06/11/2014 5.51 5.55 5.51 5.55 74,188
06/10/2014 5.5 5.53 5.5 5.52 65,168
06/09/2014 5.5 5.5207 5.5 5.51 84,152
06/06/2014 5.49 5.51 5.49 5.51 210,173
06/05/2014 5.48 5.5 5.48 5.49 83,018
06/04/2014 5.45 5.5 5.45 5.4951 100,231
06/03/2014 5.49 5.5099 5.47 5.47 134,861
06/02/2014 5.52 5.52 5.49 5.5 112,507
05/30/2014 5.51 5.54 5.49 5.54 144,637
05/29/2014 5.54 5.54 5.51 5.51 74,121
05/28/2014 5.52 5.53 5.51 5.53 98,370
05/27/2014 5.51 5.54 5.51 5.52 62,968
05/23/2014 5.53 5.54 5.51 5.53 75,778
05/22/2014 5.54 5.54 5.53 5.53 70,230
05/21/2014 5.52 5.53 5.49 5.52 83,933
05/20/2014 5.52 5.54 5.51 5.51 99,043
05/19/2014 5.52 5.53 5.51 5.51 83,083
05/16/2014 5.53 5.55 5.51 5.55 70,808
05/15/2014 5.53 5.53 5.52 5.53 22,254
05/14/2014 5.52 5.54 5.51 5.53 57,567
05/13/2014 5.49 5.55 5.49 5.55 76,809
05/12/2014 5.47 5.51 5.47 5.5 70,160
05/09/2014 5.45 5.5 5.45 5.49 46,653
05/08/2014 5.51 5.52 5.45 5.45 279,041
05/07/2014 5.52 5.52 5.5 5.52 65,700
05/06/2014 5.49 5.51 5.49 5.5 39,618
05/05/2014 5.49 5.5 5.48 5.498 65,437
05/02/2014 5.51 5.51 5.48 5.48 131,239
05/01/2014 5.47 5.5 5.47 5.5 92,183
04/30/2014 5.51 5.51 5.48 5.48 73,231
04/29/2014 5.52 5.53 5.45 5.48 100,791
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?