Stockscreener 앱 받기
4.96
0.20%
0.010
시간 외 거래:
4.95
-0.010
-0.20%
Tcw Strategic Income Fund Inc 주식 (TSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (TSI) 가격 이력 2024
| 월 | 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
| 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% |
0.67%
0.08%
자본화:
|
볼륨(24시간):