Stockscreener 앱 받기
4.9403
0.20%
-0.0097
Tcw Strategic Income Fund Inc 주식 (TSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $4.97 | $4.94 | $0.0297 | 8,086.0 | -0.20% |
| 2024-11-20 | $4.95 | $4.93 | $0.02 | 32,307.0 | +0.41% |
| 2024-11-19 | $4.98 | $4.93 | $0.05 | 48,510.0 | -0.60% |
| 2024-11-18 | $4.98 | $4.93 | $0.05 | 78,655.0 | +0.00% |
| 2024-11-15 | $4.96 | $4.93 | $0.03 | 43,363.0 | +0.40% |
| 2024-11-14 | $4.96 | $4.94 | $0.02 | 45,263.0 | +0.00% |
| 2024-11-13 | $5.00 | $4.91 | $0.09 | 70,887.0 | -0.80% |
| 2024-11-12 | $5.04 | $4.97 | $0.0694 | 38,203.0 | -0.80% |
| 2024-11-11 | $5.11 | $5.00 | $0.11 | 117,554.0 | -0.79% |
| 2024-11-08 | $5.08 | $5.00 | $0.08 | 49,392.0 | +0.80% |
| 2024-11-07 | $5.12 | $5.02 | $0.10 | 82,837.0 | -1.38% |
| 2024-11-06 | $5.09 | $5.05 | $0.04 | 120,431.0 | +0.59% |
| 2024-11-05 | $5.07 | $5.01 | $0.0642 | 50,957.0 | +0.60% |
| 2024-11-04 | $5.09 | $5.03 | $0.06 | 46,333.0 | -0.40% |
| 2024-11-01 | $5.07 | $5.01 | $0.06 | 56,953.0 | +1.00% |
| 2024-10-31 | $5.05 | $5.00 | $0.05 | 48,070.0 | -0.60% |
| 2024-10-30 | $5.07 | $5.03 | $0.045 | 51,206.0 | +0.60% |
| 2024-10-29 | $5.05 | $5.00 | $0.055 | 62,992.0 | -0.79% |
| 2024-10-28 | $5.10 | $5.01 | $0.09 | 80,818.0 | -0.79% |
| 2024-10-25 | $5.09 | $5.04 | $0.05 | 69,710.0 | +0.79% |
| 2024-10-24 | $5.08 | $5.01 | $0.065 | 56,898.0 | +0.36% |
| 2024-10-23 | $5.08 | $5.02 | $0.06 | 48,651.0 | -1.14% |
| 2024-10-22 | $5.09 | $5.05 | $0.045 | 97,691.0 | +0.40% |
Tcw Strategic Income Fund Inc 주식 (TSI) 연도별 가격 이력
이 심층 분석에서는 Tcw Strategic Income Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TSI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Tcw Strategic Income Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Tcw Strategic Income Fund Inc 주식 (TSI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $5.12 | $4.91 | $0.21 | 889,731.0 | -1.19% |
| 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 주식 (TSI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Tcw Strategic Income Fund Inc 주식 (TSI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $4.80 | $4.53 | $0.2723 | 2,630,066.0 | -1.91% |
| 2022-11 | $4.83 | $4.61 | $0.22 | 1,830,548.0 | +2.17% |
| 2022-10 | $4.97 | $4.51 | $0.46 | 1,691,813.0 | -2.33% |
| 2022-09 | $5.10 | $4.55 | $0.55 | 1,528,981.0 | -6.90% |
| 2022-08 | $5.25 | $4.87 | $0.38 | 2,276,421.0 | +1.40% |
| 2022-07 | $5.14 | $4.78 | $0.36 | 1,329,419.0 | +3.52% |
| 2022-06 | $5.04 | $4.70 | $0.34 | 3,517,288.0 | -1.83% |
| 2022-05 | $5.06 | $4.86 | $0.20 | 2,466,356.0 | -0.81% |
| 2022-04 | $5.15 | $4.94 | $0.21 | 2,454,687.0 | -3.69% |
| 2022-03 | $5.28 | $4.96 | $0.32 | 2,939,816.0 | -1.06% |
| 2022-02 | $5.52 | $5.04 | $0.48 | 1,668,874.0 | -4.84% |
| 2022-01 | $5.83 | $5.36 | $0.47 | 1,904,125.0 | -5.20% |
0.18%
0.06%
자본화:
|
볼륨(24시간):