TCW Strategic Income Fund, Inc. (TSI)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 4.6000 | 4.6200 | 4.5900 | 4.6200 | 4.6200 | 456,400 |
| 09 may 2024 | 4.6100 | 4.6200 | 4.6000 | 4.6100 | 4.6100 | 208,700 |
| 08 may 2024 | 4.5900 | 4.6200 | 4.5800 | 4.6000 | 4.6000 | 117,700 |
| 07 may 2024 | 4.6200 | 4.6400 | 4.5800 | 4.5900 | 4.5900 | 310,900 |
| 06 may 2024 | 4.6400 | 4.6400 | 4.6100 | 4.6200 | 4.6200 | 122,400 |
| 03 may 2024 | 4.6100 | 4.6200 | 4.5700 | 4.5900 | 4.5900 | 223,400 |
| 02 may 2024 | 4.5900 | 4.6000 | 4.5800 | 4.5900 | 4.5900 | 101,900 |
| 01 may 2024 | 4.5700 | 4.5900 | 4.5500 | 4.5700 | 4.5700 | 198,800 |
| 30 abr 2024 | 4.5400 | 4.5700 | 4.5300 | 4.5600 | 4.5600 | 331,500 |
| 29 abr 2024 | 4.5900 | 4.6000 | 4.5200 | 4.5400 | 4.5400 | 533,400 |
| 26 abr 2024 | 4.5800 | 4.6000 | 4.5800 | 4.6000 | 4.6000 | 57,900 |
| 25 abr 2024 | 4.5700 | 4.5800 | 4.5600 | 4.5700 | 4.5700 | 84,500 |
| 24 abr 2024 | 4.6200 | 4.6200 | 4.5900 | 4.6000 | 4.6000 | 67,500 |
| 23 abr 2024 | 4.5800 | 4.6300 | 4.5800 | 4.6100 | 4.6100 | 41,000 |
| 22 abr 2024 | 4.6300 | 4.6300 | 4.5800 | 4.5900 | 4.5900 | 65,700 |
| 19 abr 2024 | 4.6100 | 4.6300 | 4.6000 | 4.6000 | 4.6000 | 10,500 |
| 18 abr 2024 | 4.6200 | 4.6700 | 4.6100 | 4.6200 | 4.6200 | 74,100 |
| 17 abr 2024 | 4.6000 | 4.6300 | 4.5800 | 4.6000 | 4.6000 | 44,700 |
| 16 abr 2024 | 4.6100 | 4.6200 | 4.5900 | 4.5900 | 4.5900 | 54,400 |
| 15 abr 2024 | 4.6700 | 4.6700 | 4.6100 | 4.6200 | 4.6200 | 63,200 |
| 12 abr 2024 | 4.6500 | 4.6900 | 4.6300 | 4.6500 | 4.6500 | 161,800 |
| 11 abr 2024 | 4.6600 | 4.6700 | 4.5800 | 4.6400 | 4.6400 | 216,400 |
| 10 abr 2024 | 4.6900 | 4.6900 | 4.6600 | 4.6600 | 4.6600 | 108,500 |
| 09 abr 2024 | 4.6800 | 4.7000 | 4.6400 | 4.6700 | 4.6700 | 45,500 |
| 08 abr 2024 | 4.7000 | 4.7000 | 4.6800 | 4.6800 | 4.6800 | 48,700 |
| 05 abr 2024 | 4.7000 | 4.7300 | 4.7000 | 4.7100 | 4.7100 | 42,800 |
| 04 abr 2024 | 4.7000 | 4.7400 | 4.7000 | 4.7300 | 4.7300 | 83,700 |
| 03 abr 2024 | 4.6800 | 4.7000 | 4.6800 | 4.6900 | 4.6900 | 49,400 |
| 02 abr 2024 | 4.7300 | 4.7500 | 4.6900 | 4.7000 | 4.7000 | 111,400 |
| 01 abr 2024 | 4.7900 | 4.8200 | 4.7600 | 4.7600 | 4.7600 | 105,500 |
| 28 mar 2024 | 4.6700 | 4.8200 | 4.6700 | 4.8100 | 4.8100 | 552,100 |
| 27 mar 2024 | 4.6600 | 4.7100 | 4.6500 | 4.6900 | 4.6900 | 51,500 |
| 27 mar 2024 | 0.06 Dividendo | |||||
| 26 mar 2024 | 4.7400 | 4.7400 | 4.7000 | 4.7200 | 4.6600 | 91,700 |
| 25 mar 2024 | 4.7100 | 4.7500 | 4.6900 | 4.7200 | 4.6600 | 69,000 |
| 22 mar 2024 | 4.7400 | 4.7500 | 4.6900 | 4.7400 | 4.6797 | 60,900 |
| 21 mar 2024 | 4.6900 | 4.7500 | 4.6900 | 4.7400 | 4.6797 | 91,500 |
| 20 mar 2024 | 4.6800 | 4.7100 | 4.6800 | 4.7100 | 4.6501 | 95,900 |
| 19 mar 2024 | 4.6600 | 4.7000 | 4.6600 | 4.7000 | 4.6403 | 92,300 |
| 18 mar 2024 | 4.6600 | 4.6800 | 4.6300 | 4.6700 | 4.6106 | 41,900 |
| 15 mar 2024 | 4.6600 | 4.6800 | 4.6600 | 4.6700 | 4.6106 | 114,300 |
| 14 mar 2024 | 4.6700 | 4.6900 | 4.6600 | 4.6700 | 4.6106 | 128,200 |
| 13 mar 2024 | 4.6800 | 4.7100 | 4.6700 | 4.6900 | 4.6304 | 55,300 |
| 12 mar 2024 | 4.6800 | 4.7100 | 4.6700 | 4.7000 | 4.6403 | 76,800 |
| 11 mar 2024 | 4.7100 | 4.7100 | 4.6700 | 4.6800 | 4.6205 | 44,900 |
| 08 mar 2024 | 4.6900 | 4.7000 | 4.6700 | 4.7000 | 4.6403 | 46,800 |
| 07 mar 2024 | 4.6900 | 4.7000 | 4.6600 | 4.7000 | 4.6403 | 85,800 |
| 06 mar 2024 | 4.6700 | 4.6900 | 4.6600 | 4.6700 | 4.6106 | 39,200 |
| 05 mar 2024 | 4.6700 | 4.7000 | 4.6600 | 4.6700 | 4.6106 | 92,100 |
| 04 mar 2024 | 4.6400 | 4.6900 | 4.6300 | 4.6900 | 4.6304 | 1,303,000 |
| 01 mar 2024 | 4.6600 | 4.6700 | 4.6500 | 4.6600 | 4.6008 | 136,400 |
| 29 feb 2024 | 4.6400 | 4.7000 | 4.6400 | 4.6700 | 4.6106 | 35,500 |
| 28 feb 2024 | 4.6500 | 4.6700 | 4.6300 | 4.6600 | 4.6008 | 30,000 |
| 27 feb 2024 | 4.6400 | 4.6500 | 4.6300 | 4.6400 | 4.5810 | 67,000 |
| 26 feb 2024 | 4.6900 | 4.6900 | 4.6400 | 4.6400 | 4.5810 | 42,600 |
| 23 feb 2024 | 4.7200 | 4.7200 | 4.6300 | 4.6700 | 4.6106 | 95,800 |
| 22 feb 2024 | 4.7000 | 4.7200 | 4.6600 | 4.6700 | 4.6106 | 245,800 |
| 21 feb 2024 | 4.7000 | 4.7200 | 4.6800 | 4.6800 | 4.6205 | 39,100 |
| 20 feb 2024 | 4.6700 | 4.7200 | 4.6700 | 4.6800 | 4.6205 | 48,800 |
| 16 feb 2024 | 4.7200 | 4.7200 | 4.6700 | 4.6800 | 4.6205 | 66,300 |
| 15 feb 2024 | 4.7000 | 4.7500 | 4.7000 | 4.7100 | 4.6501 | 67,900 |
| 14 feb 2024 | 4.6800 | 4.7200 | 4.6800 | 4.6900 | 4.6304 | 44,400 |
| 13 feb 2024 | 4.7500 | 4.7500 | 4.6700 | 4.6800 | 4.6205 | 58,300 |
| 12 feb 2024 | 4.7500 | 4.7800 | 4.6800 | 4.7400 | 4.6797 | 83,300 |
| 09 feb 2024 | 4.7800 | 4.7800 | 4.7400 | 4.7400 | 4.6797 | 49,700 |
| 08 feb 2024 | 4.8000 | 4.8000 | 4.7600 | 4.7800 | 4.7192 | 34,300 |
| 07 feb 2024 | 4.7700 | 4.8000 | 4.7700 | 4.7900 | 4.7291 | 31,700 |
| 06 feb 2024 | 4.7500 | 4.7800 | 4.7300 | 4.7700 | 4.7094 | 32,300 |
| 05 feb 2024 | 4.7500 | 4.7500 | 4.7200 | 4.7400 | 4.6797 | 63,400 |
| 02 feb 2024 | 4.7500 | 4.8200 | 4.7200 | 4.7200 | 4.6600 | 135,300 |
| 01 feb 2024 | 4.7200 | 4.7600 | 4.7200 | 4.7600 | 4.6995 | 41,700 |
| 31 ene 2024 | 4.7000 | 4.7400 | 4.7000 | 4.7200 | 4.6600 | 47,700 |
| 30 ene 2024 | 4.7000 | 4.7100 | 4.6900 | 4.7000 | 4.6403 | 78,800 |
| 29 ene 2024 | 4.7100 | 4.7300 | 4.7100 | 4.7100 | 4.6501 | 46,900 |
| 26 ene 2024 | 4.7400 | 4.7400 | 4.7100 | 4.7300 | 4.6699 | 48,600 |
| 25 ene 2024 | 4.6900 | 4.7500 | 4.6900 | 4.7200 | 4.6600 | 100,400 |
| 24 ene 2024 | 4.7300 | 4.7300 | 4.7000 | 4.7100 | 4.6501 | 95,000 |
| 23 ene 2024 | 4.6800 | 4.7200 | 4.6800 | 4.7000 | 4.6403 | 79,000 |
| 22 ene 2024 | 4.6800 | 4.7100 | 4.6800 | 4.6900 | 4.6304 | 32,600 |
| 19 ene 2024 | 4.6800 | 4.6900 | 4.6700 | 4.6800 | 4.6205 | 54,600 |
| 18 ene 2024 | 4.7000 | 4.7000 | 4.6800 | 4.6900 | 4.6304 | 50,000 |
| 17 ene 2024 | 4.6800 | 4.7300 | 4.6700 | 4.7000 | 4.6403 | 110,200 |
| 16 ene 2024 | 4.6800 | 4.7400 | 4.6800 | 4.7000 | 4.6403 | 78,800 |
| 12 ene 2024 | 4.7500 | 4.7500 | 4.7100 | 4.7200 | 4.6600 | 163,900 |
| 11 ene 2024 | 4.6700 | 4.7200 | 4.6700 | 4.7100 | 4.6501 | 141,000 |
| 10 ene 2024 | 4.6600 | 4.7200 | 4.6500 | 4.6900 | 4.6304 | 177,500 |
| 09 ene 2024 | 4.6700 | 4.7000 | 4.6400 | 4.6800 | 4.6205 | 56,300 |
| 08 ene 2024 | 4.6300 | 4.6800 | 4.6300 | 4.6700 | 4.6106 | 83,400 |
| 05 ene 2024 | 4.6300 | 4.6300 | 4.6200 | 4.6300 | 4.5711 | 27,100 |
| 04 ene 2024 | 4.6200 | 4.6300 | 4.6000 | 4.6200 | 4.5613 | 37,800 |
| 03 ene 2024 | 4.6200 | 4.6300 | 4.6100 | 4.6300 | 4.5711 | 43,900 |
| 02 ene 2024 | 4.6100 | 4.6500 | 4.6100 | 4.6400 | 4.5810 | 79,000 |
| 29 dic 2023 | 4.6700 | 4.6900 | 4.5700 | 4.5900 | 4.5317 | 866,400 |
| 28 dic 2023 | 4.6600 | 4.7200 | 4.6600 | 4.6900 | 4.6304 | 94,300 |
| 28 dic 2023 | 0.175 Dividendo | |||||
| 27 dic 2023 | 4.8200 | 4.8700 | 4.8200 | 4.8500 | 4.6156 | 54,300 |
| 26 dic 2023 | 4.8100 | 4.8400 | 4.8100 | 4.8400 | 4.6061 | 46,200 |
| 22 dic 2023 | 4.8200 | 4.8400 | 4.8200 | 4.8300 | 4.5965 | 44,500 |
| 21 dic 2023 | 4.7800 | 4.8100 | 4.7600 | 4.7900 | 4.5585 | 179,200 |
| 20 dic 2023 | 4.8000 | 4.8100 | 4.7600 | 4.7700 | 4.5394 | 284,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.