TCW Strategic Income Fund, Inc. Historical Stock Prices

TSI 
$5.27
*  
0.0016
0.03%
Get TSI Alerts
*Delayed - data as of Jul. 28, 2015 9:47 ET  -  Find a broker to begin trading TSI now
Exchange: NYSE

Community Rating:
View:    TSI Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:47  5.245  5.27  5.25  5.27 7,634
07/27/2015 5.24 5.29 5.2201 5.2716 73,661
07/24/2015 5.29 5.29 5.1943 5.25 122,056
07/23/2015 5.27 5.3 5.25 5.29 88,441
07/22/2015 5.25 5.28 5.22 5.28 61,029
07/21/2015 5.23 5.26 5.21 5.25 128,453
07/20/2015 5.25 5.26 5.22 5.24 87,258
07/17/2015 5.25 5.27 5.22 5.24 97,651
07/16/2015 5.26 5.27 5.2491 5.26 66,885
07/15/2015 5.23 5.25 5.23 5.25 78,049
07/14/2015 5.24 5.26 5.22 5.22 59,096
07/13/2015 5.25 5.28 5.25 5.26 90,990
07/10/2015 5.26 5.29 5.19 5.25 138,072
07/09/2015 5.17 5.2 5.15 5.19 149,397
07/08/2015 5.18 5.19 5.14 5.14 175,174
07/07/2015 5.18 5.19 5.15 5.18 411,839
07/06/2015 5.1 5.18 5.1 5.14 140,434
07/02/2015 5.15 5.19 5.14 5.14 138,051
07/01/2015 5.19 5.21 5.13 5.13 171,658
06/30/2015 5.16 5.22 5.15 5.15 434,431
06/29/2015 5.23 5.235 5.15 5.169 254,684
06/26/2015 5.3 5.3 5.2 5.21 155,400
06/25/2015 5.37 5.388 5.3 5.31 142,056
06/24/2015 5.39 5.39 5.37 5.39 48,770
06/23/2015 5.39 5.39 5.37 5.37 60,277
06/22/2015 5.38 5.39 5.38 5.39 26,746
06/19/2015 5.36 5.38 5.35 5.38 37,889
06/18/2015 5.35 5.36 5.34 5.351 62,530
06/17/2015 5.35 5.35 5.33 5.342 53,014
06/16/2015 5.34 5.36 5.33 5.34 104,134
06/15/2015 5.31 5.3499 5.31 5.34 128,295
06/12/2015 5.3 5.34 5.3 5.31 110,314
06/11/2015 5.33 5.365 5.33 5.36 73,075
06/10/2015 5.38 5.39 5.3201 5.33 126,403
06/09/2015 5.39 5.39 5.33 5.365 224,393
06/08/2015 5.37 5.4 5.37 5.3832 83,106
06/05/2015 5.42 5.4323 5.38 5.38 66,841
06/04/2015 5.45 5.45 5.39 5.41 88,738
06/03/2015 5.42 5.46 5.401 5.45 72,803
06/02/2015 5.41 5.43 5.406 5.43 25,480
06/01/2015 5.4 5.42 5.39 5.409 122,679
05/29/2015 5.4 5.4173 5.39 5.4101 93,097
05/28/2015 5.39 5.42 5.39 5.42 97,766
05/27/2015 5.38 5.4 5.35 5.39 180,242
05/26/2015 5.37 5.4 5.36 5.3832 83,805
05/22/2015 5.39 5.41 5.36 5.3669 199,577
05/21/2015 5.46 5.4699 5.35 5.38 279,333
05/20/2015 5.46 5.48 5.4352 5.48 118,686
05/19/2015 5.42 5.46 5.3901 5.46 105,704
05/18/2015 5.39 5.42 5.39 5.42 168,521
05/15/2015 5.41 5.4199 5.39 5.395 93,806
05/14/2015 5.43 5.43 5.38 5.39 148,289
05/13/2015 5.42 5.43 5.41 5.41 79,382
05/12/2015 5.41 5.46 5.4 5.41 116,727
05/11/2015 5.41 5.44 5.4 5.44 130,491
05/08/2015 5.44 5.45 5.41 5.44 142,295
05/07/2015 5.42 5.44 5.4134 5.43 58,377
05/06/2015 5.4 5.45 5.38 5.43 73,851
05/05/2015 5.44 5.47 5.38 5.38 131,588
05/04/2015 5.48 5.48 5.44 5.44 67,709
05/01/2015 5.47 5.49 5.47 5.48 49,244
04/30/2015 5.46 5.48 5.44 5.47 88,743
04/29/2015 5.44 5.48 5.43 5.45 193,006
04/28/2015 5.42 5.44 5.39 5.4384 146,795
04/27/2015 5.41 5.42 5.4 5.4 197,473
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?