Holen Sie sich die Stockscreener-App
4.955
0.30%
0.015
Tcw Strategic Income Fund Inc-Aktien (TSI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $4.96 | $4.92 | $0.04 | 13,742.0 | +0.30% |
| 2025-12-11 | $4.94 | $4.92 | $0.0245 | 114,096.0 | -0.30% |
| 2025-12-10 | $4.96 | $4.92 | $0.04 | 91,706.0 | +0.51% |
| 2025-12-09 | $4.96 | $4.91 | $0.05 | 89,206.0 | +0.41% |
| 2025-12-08 | $4.92 | $4.88 | $0.0365 | 113,903.0 | +0.61% |
| 2025-12-05 | $4.91 | $4.87 | $0.045 | 287,401.0 | -0.61% |
| 2025-12-04 | $4.93 | $4.91 | $0.02 | 53,697.0 | -0.20% |
| 2025-12-03 | $4.94 | $4.91 | $0.03 | 36,863.0 | +0.00% |
| 2025-12-02 | $4.93 | $4.91 | $0.025 | 41,068.0 | +0.20% |
| 2025-12-01 | $4.93 | $4.90 | $0.03 | 63,696.0 | -0.41% |
| 2025-11-28 | $4.94 | $4.91 | $0.0264 | 20,228.0 | +0.00% |
| 2025-11-26 | $4.95 | $4.88 | $0.065 | 53,734.0 | -0.30% |
| 2025-11-25 | $4.95 | $4.87 | $0.075 | 211,327.0 | +1.12% |
| 2025-11-24 | $4.89 | $4.86 | $0.03 | 62,629.0 | +0.58% |
| 2025-11-21 | $4.89 | $4.86 | $0.0299 | 58,386.0 | +0.03% |
| 2025-11-20 | $4.89 | $4.86 | $0.03 | 40,833.0 | -0.61% |
| 2025-11-19 | $4.91 | $4.88 | $0.03 | 20,708.0 | -0.10% |
| 2025-11-18 | $4.90 | $4.89 | $0.01 | 46,626.0 | -0.10% |
| 2025-11-17 | $4.93 | $4.89 | $0.04 | 129,461.0 | -0.20% |
| 2025-11-14 | $4.92 | $4.90 | $0.025 | 12,355.0 | +0.20% |
| 2025-11-13 | $4.93 | $4.90 | $0.03 | 89,981.0 | -0.61% |
| 2025-11-12 | $4.96 | $4.90 | $0.06 | 184,831.0 | +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 |
|---|---|---|---|---|---|
| 2025-12 | $4.96 | $4.87 | $0.095 | 905,378.0 | +0.51% |
| 2025-11 | $4.96 | $4.83 | $0.13 | 1,599,867.0 | +0.20% |
| 2025-10 | $4.97 | $4.88 | $0.09 | 1,567,425.0 | +0.00% |
| 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% |
0.04%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):