loading

Tcw Strategic Income Fund Inc-Aktien (TSI) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-10-10 $4.97 $4.94 $0.0299 103,067.0 +0.20%
2025-10-09 $4.97 $4.92 $0.05 92,432.0 +0.41%
2025-10-08 $4.95 $4.92 $0.03 60,873.0 -0.20%
2025-10-07 $4.96 $4.91 $0.0536 61,552.0 +0.61%
2025-10-06 $4.93 $4.91 $0.02 56,196.0 -0.41%
2025-10-03 $4.96 $4.93 $0.03 35,506.0 -0.20%
2025-10-02 $4.96 $4.94 $0.0177 44,686.0 +0.00%
2025-10-01 $4.96 $4.92 $0.0356 37,180.0 +0.41%
2025-09-30 $4.94 $4.91 $0.03 47,435.0 -1.20%
2025-09-29 $5.00 $4.98 $0.02 79,689.0 -0.80%
2025-09-26 $5.03 $4.98 $0.05 31,412.0 +0.40%
2025-09-25 $5.04 $4.98 $0.06 67,511.0 -0.79%
2025-09-24 $5.06 $5.01 $0.05 274,498.0 +0.40%
2025-09-23 $5.03 $5.00 $0.025 36,114.0 -0.20%
2025-09-22 $5.03 $5.00 $0.0298 48,094.0 +0.20%
2025-09-19 $5.03 $5.00 $0.0299 43,853.0 +0.20%
2025-09-18 $5.03 $4.99 $0.04 62,309.0 +0.30%
2025-09-17 $5.01 $4.99 $0.0187 43,325.0 +0.10%
2025-09-16 $5.00 $4.97 $0.03 18,070.0 +0.00%
2025-09-15 $5.00 $4.96 $0.04 32,877.0 +0.10%
2025-09-12 $4.99 $4.97 $0.02 43,529.0 +0.10%
2025-09-11 $5.00 $4.97 $0.0262 72,613.0 -0.10%

Tcw Strategic Income Fund Inc-Aktien (TSI) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Tcw Strategic Income Fund Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der TSI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Tcw Strategic Income Fund Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Tcw Strategic Income Fund Inc-Aktien (TSI) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-10 $4.97 $4.91 $0.06 594,559.0 +0.81%
2025-09 $5.06 $4.91 $0.15 1,281,319.0 -0.81%
2025-08 $4.96 $4.86 $0.10 1,224,037.0 +0.81%
2025-07 $4.93 $4.85 $0.08 1,230,562.0 +0.82%
2025-06 $4.99 $4.80 $0.188 1,938,747.0 -0.91%
2025-05 $4.96 $4.85 $0.11 829,995.0 +0.72%
2025-04 $4.95 $4.61 $0.3389 1,618,802.0 +0.62%
2025-03 $4.95 $4.83 $0.115 1,207,284.0 -0.72%
2025-02 $4.95 $4.81 $0.14 1,488,685.0 +0.93%
2025-01 $4.93 $4.73 $0.20 1,705,633.0 +0.83%

Tcw Strategic Income Fund Inc-Aktien (TSI) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $5.10 $4.95 $0.15 902,923.0 -0.60%
2024-11 $5.12 $4.91 $0.21 1,120,340.0 -0.20%
2024-10 $5.17 $5.00 $0.165 1,859,017.0 -2.53%
2024-09 $5.21 $5.05 $0.1646 1,818,238.0 +0.20%
2024-08 $5.18 $4.86 $0.325 1,800,171.0 +3.85%
2024-07 $4.94 $4.67 $0.27 2,248,812.0 +4.01%
2024-06 $4.76 $4.58 $0.18 2,632,957.0 +2.38%
2024-05 $4.69 $4.54 $0.15 4,142,614.0 +1.54%
2024-04 $4.82 $4.52 $0.2999 2,402,045.0 -5.20%
2024-03 $4.82 $4.63 $0.19 3,269,654.0 +3.00%
2024-02 $4.82 $4.63 $0.19 1,313,396.0 -1.06%
2024-01 $4.75 $4.60 $0.15 1,632,632.0 +2.83%

Tcw Strategic Income Fund Inc-Aktien (TSI) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $4.87 $4.57 $0.30 2,579,841.0 -1.92%
2023-11 $4.72 $4.50 $0.22 1,259,124.0 +3.77%
2023-10 $4.64 $4.48 $0.16 1,384,313.0 -1.53%
2023-09 $4.69 $4.53 $0.16 1,423,895.0 -2.35%
2023-08 $4.71 $4.62 $0.09 2,052,299.0 +0.21%
2023-07 $4.71 $4.56 $0.15 2,228,156.0 +1.08%
2023-06 $4.72 $4.58 $0.1386 1,862,246.0 -0.86%
2023-05 $4.69 $4.64 $0.05 1,983,052.0 -0.43%
2023-04 $4.77 $4.66 $0.11 2,305,452.0 +0.21%
2023-03 $5.02 $4.68 $0.34 2,717,508.0 -5.84%
2023-02 $5.06 $4.89 $0.17 3,868,054.0 +0.20%
2023-01 $5.08 $4.55 $0.5308 2,565,414.0 +7.36%
closed_end_fund_debt GOF
$14.88
price down icon 0.67%
closed_end_fund_debt NZF
$12.54
price up icon 0.08%
closed_end_fund_debt JPC
$8.15
price down icon 0.73%
closed_end_fund_debt PTY
$14.44
price down icon 1.03%
closed_end_fund_debt NVG
$12.41
price up icon 0.16%
closed_end_fund_debt NAD
$11.83
price up icon 0.77%
Kapitalisierung:     |  Volumen (24h):