Stockscreener 앱 받기
4.16
1.65%
-0.07
Tcw Strategic Income Fund Inc 주식 (TSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $4.23 | $4.16 | $0.07 | 98,276.0 | -1.65% |
| 2026-10-13 | $4.24 | $4.20 | $0.04 | 123,470.0 | +0.48% |
| 2026-10-12 | $4.27 | $4.20 | $0.07 | 114,542.0 | -0.94% |
| 2026-10-09 | $4.27 | $4.21 | $0.061 | 150,573.0 | +0.71% |
| 2026-10-08 | $4.22 | $4.18 | $0.04 | 139,546.0 | +0.24% |
| 2026-10-07 | $4.23 | $4.20 | $0.0325 | 92,943.0 | -0.24% |
| 2026-10-06 | $4.28 | $4.21 | $0.0638 | 26,001.0 | -0.47% |
| 2026-10-05 | $4.30 | $4.21 | $0.09 | 134,846.0 | -1.17% |
| 2026-10-02 | $4.31 | $4.28 | $0.03 | 58,843.0 | +0.23% |
| 2026-10-01 | $4.31 | $4.27 | $0.04 | 113,882.0 | -0.47% |
| 2026-09-30 | $4.37 | $4.29 | $0.083 | 147,422.0 | +0.23% |
| 2026-09-29 | $4.29 | $4.22 | $0.07 | 240,114.0 | +0.47% |
| 2026-09-28 | $4.27 | $4.22 | $0.05 | 336,967.0 | +0.71% |
| 2026-09-25 | $4.25 | $4.22 | $0.0256 | 234,500.0 | +0.24% |
| 2026-09-24 | $4.29 | $4.22 | $0.07 | 201,487.0 | -1.17% |
| 2026-09-23 | $4.32 | $4.26 | $0.06 | 161,364.0 | -0.47% |
| 2026-09-22 | $4.33 | $4.30 | $0.028 | 113,811.0 | -0.46% |
| 2026-09-21 | $4.35 | $4.31 | $0.04 | 150,788.0 | +0.23% |
| 2026-09-18 | $4.32 | $4.29 | $0.035 | 261,736.0 | +0.23% |
| 2026-09-17 | $4.34 | $4.28 | $0.06 | 125,983.0 | -0.69% |
| 2026-09-16 | $4.34 | $4.30 | $0.0399 | 163,315.0 | +0.23% |
| 2026-09-15 | $4.33 | $4.26 | $0.07 | 197,737.0 | +1.65% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $4.31 | $4.16 | $0.15 | 1,052,922.0 | -3.26% |
| 2026-09 | $4.40 | $4.17 | $0.23 | 3,561,209.0 | -1.83% |
| 2026-08 | $4.45 | $4.36 | $0.09 | 3,833,648.0 | -0.90% |
| 2026-07 | $4.52 | $4.39 | $0.13 | 2,808,914.0 | -2.00% |
| 2026-06 | $4.58 | $4.45 | $0.13 | 2,583,072.0 | -0.66% |
| 2026-05 | $4.59 | $4.50 | $0.09 | 2,128,846.0 | -0.44% |
| 2026-04 | $4.62 | $4.47 | $0.155 | 1,777,700.0 | +1.56% |
| 2026-03 | $4.76 | $4.43 | $0.332 | 5,946,886.0 | -4.47% |
| 2026-02 | $4.88 | $4.58 | $0.30 | 6,956,929.0 | -3.29% |
| 2026-01 | $4.95 | $4.84 | $0.11 | 1,223,016.0 | -1.62% |
Tcw Strategic Income Fund Inc 주식 (TSI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.98 | $4.87 | $0.115 | 1,566,278.0 | +1.01% |
| 2025-11 | $4.96 | $4.83 | $0.13 | 1,600,067.0 | +0.20% |
| 2025-10 | $4.97 | $4.88 | $0.09 | 1,567,425.0 | +0.00% |
| 2025-09 | $5.06 | $4.91 | $0.15 | 1,281,404.0 | -0.81% |
| 2025-08 | $4.96 | $4.86 | $0.10 | 1,224,039.0 | +0.81% |
| 2025-07 | $4.93 | $4.85 | $0.08 | 1,266,934.0 | +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 | 1,310,714.0 | -0.72% |
| 2025-02 | $4.95 | $4.81 | $0.14 | 1,488,721.0 | +0.93% |
| 2025-01 | $4.93 | $4.73 | $0.20 | 1,705,933.0 | +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 | 903,899.0 | -0.60% |
| 2024-11 | $5.12 | $4.91 | $0.21 | 1,121,354.0 | -0.20% |
| 2024-10 | $5.17 | $5.00 | $0.165 | 1,859,247.0 | -2.53% |
| 2024-09 | $5.21 | $5.05 | $0.1646 | 1,818,239.0 | +0.20% |
| 2024-08 | $5.18 | $4.86 | $0.325 | 1,800,978.0 | +3.85% |
| 2024-07 | $4.94 | $4.67 | $0.27 | 2,248,813.0 | +4.01% |
| 2024-06 | $4.76 | $4.58 | $0.18 | 2,632,957.0 | +2.38% |
| 2024-05 | $4.69 | $4.54 | $0.15 | 4,143,119.0 | +1.54% |
| 2024-04 | $4.82 | $4.52 | $0.2999 | 2,402,092.0 | -5.20% |
| 2024-03 | $4.82 | $4.63 | $0.19 | 3,269,724.0 | +3.00% |
| 2024-02 | $4.82 | $4.63 | $0.19 | 1,313,397.0 | -1.06% |
| 2024-01 | $4.75 | $4.60 | $0.15 | 1,632,645.0 | +2.83% |
2.24%
1.52%
자본화:
|
볼륨(24시간):