4.905
price up icon0.51%   0.025
after-market 시간 외 거래: 4.92 0.015 +0.31%
loading

Tcw Strategic Income Fund Inc 주식 (TSI) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-01 $4.93 $4.88 $0.05 51,535.0 +0.51%
2025-06-30 $4.97 $4.87 $0.10 716,098.0 -1.81%
2025-06-27 $4.99 $4.93 $0.06 256,579.0 +0.61%
2025-06-26 $4.97 $4.93 $0.04 106,348.0 -0.20%
2025-06-25 $4.96 $4.93 $0.03 105,270.0 +0.00%
2025-06-24 $4.97 $4.88 $0.09 81,957.0 +1.02%
2025-06-23 $4.91 $4.88 $0.03 37,555.0 +0.41%
2025-06-20 $4.91 $4.80 $0.108 122,994.0 -0.61%
2025-06-18 $4.93 $4.91 $0.025 51,675.0 -0.20%
2025-06-17 $4.93 $4.90 $0.03 32,993.0 +0.00%
2025-06-16 $4.93 $4.91 $0.02 9,932.0 +0.00%
2025-06-13 $4.92 $4.90 $0.0198 25,046.0 +0.00%
2025-06-12 $4.93 $4.90 $0.03 20,367.0 -0.04%
2025-06-11 $4.94 $4.90 $0.04 15,931.0 +0.45%
2025-06-10 $4.92 $4.89 $0.03 136,029.0 -0.41%
2025-06-09 $4.93 $4.90 $0.0335 34,129.0 +0.20%
2025-06-06 $4.93 $4.91 $0.02 47,023.0 -0.61%
2025-06-05 $4.95 $4.92 $0.03 31,822.0 +0.00%
2025-06-04 $4.94 $4.92 $0.02 48,539.0 +0.41%
2025-06-03 $4.97 $4.91 $0.0594 22,094.0 -0.80%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $4.99 $4.80 $0.188 1,990,282.0 -0.41%
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 주식 (TSI) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
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 주식 (TSI) 가격 이력 2023

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%
$4.19
price down icon 0.24%
closed_end_fund_debt NZF
$12.00
price up icon 0.67%
closed_end_fund_debt GOF
$14.84
price down icon 0.37%
closed_end_fund_debt NVG
$12.01
price up icon 0.67%
closed_end_fund_debt JPC
$8.09
price up icon 0.87%
closed_end_fund_debt PTY
$13.92
price up icon 0.07%
자본화:     |  볼륨(24시간):