Mercados españoles cerrados

TCW Strategic Income Fund, Inc. (TSI)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
4,6500+0,0100 (+0,22%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
14 abr 2023 - 14 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr 20244,65004,69004,63004,65004,6500161.800
11 abr 20244,66004,67004,58004,64004,6400216.400
10 abr 20244,69004,69004,66004,66004,6600108.500
09 abr 20244,68004,70004,64004,67004,670045.500
08 abr 20244,70004,70004,68004,68004,680048.700
05 abr 20244,70004,73004,70004,71004,710042.800
04 abr 20244,70004,74004,70004,73004,730083.700
03 abr 20244,68004,70004,68004,69004,690049.400
02 abr 20244,73004,75004,69004,70004,7000111.400
01 abr 20244,79004,82004,76004,76004,7600105.500
28 mar 20244,67004,82004,67004,81004,8100552.100
27 mar 20244,66004,71004,65004,69004,690051.500
27 mar 20240.06 Dividendo
26 mar 20244,74004,74004,70004,72004,660091.700
25 mar 20244,71004,75004,69004,72004,660069.000
22 mar 20244,74004,75004,69004,74004,679760.900
21 mar 20244,69004,75004,69004,74004,679791.500
20 mar 20244,68004,71004,68004,71004,650195.900
19 mar 20244,66004,70004,66004,70004,640392.300
18 mar 20244,66004,68004,63004,67004,610641.900
15 mar 20244,66004,68004,66004,67004,6106114.300
14 mar 20244,67004,69004,66004,67004,6106128.200
13 mar 20244,68004,71004,67004,69004,630455.300
12 mar 20244,68004,71004,67004,70004,640376.800
11 mar 20244,71004,71004,67004,68004,620544.900
08 mar 20244,69004,70004,67004,70004,640346.800
07 mar 20244,69004,70004,66004,70004,640385.800
06 mar 20244,67004,69004,66004,67004,610639.200
05 mar 20244,67004,70004,66004,67004,610692.100
04 mar 20244,64004,69004,63004,69004,63041.303.000
01 mar 20244,66004,67004,65004,66004,6008136.400
29 feb 20244,64004,70004,64004,67004,610635.500
28 feb 20244,65004,67004,63004,66004,600830.000
27 feb 20244,64004,65004,63004,64004,581067.000
26 feb 20244,69004,69004,64004,64004,581042.600
23 feb 20244,72004,72004,63004,67004,610695.800
22 feb 20244,70004,72004,66004,67004,6106245.800
21 feb 20244,70004,72004,68004,68004,620539.100
20 feb 20244,67004,72004,67004,68004,620548.800
16 feb 20244,72004,72004,67004,68004,620566.300
15 feb 20244,70004,75004,70004,71004,650167.900
14 feb 20244,68004,72004,68004,69004,630444.400
13 feb 20244,75004,75004,67004,68004,620558.300
12 feb 20244,75004,78004,68004,74004,679783.300
09 feb 20244,78004,78004,74004,74004,679749.700
08 feb 20244,80004,80004,76004,78004,719234.300
07 feb 20244,77004,80004,77004,79004,729131.700
06 feb 20244,75004,78004,73004,77004,709432.300
05 feb 20244,75004,75004,72004,74004,679763.400
02 feb 20244,75004,82004,72004,72004,6600135.300
01 feb 20244,72004,76004,72004,76004,699541.700
31 ene 20244,70004,74004,70004,72004,660047.700
30 ene 20244,70004,71004,69004,70004,640378.800
29 ene 20244,71004,73004,71004,71004,650146.900
26 ene 20244,74004,74004,71004,73004,669948.600
25 ene 20244,69004,75004,69004,72004,6600100.400
24 ene 20244,73004,73004,70004,71004,650195.000
23 ene 20244,68004,72004,68004,70004,640379.000
22 ene 20244,68004,71004,68004,69004,630432.600
19 ene 20244,68004,69004,67004,68004,620554.600
18 ene 20244,70004,70004,68004,69004,630450.000
17 ene 20244,68004,73004,67004,70004,6403110.200
16 ene 20244,68004,74004,68004,70004,640378.800
12 ene 20244,75004,75004,71004,72004,6600163.900
11 ene 20244,67004,72004,67004,71004,6501141.000
10 ene 20244,66004,72004,65004,69004,6304177.500
09 ene 20244,67004,70004,64004,68004,620556.300
08 ene 20244,63004,68004,63004,67004,610683.400
05 ene 20244,63004,63004,62004,63004,571127.100
04 ene 20244,62004,63004,60004,62004,561337.800
03 ene 20244,62004,63004,61004,63004,571143.900
02 ene 20244,61004,65004,61004,64004,581079.000
29 dic 20234,67004,69004,57004,59004,5317866.400
28 dic 20234,66004,72004,66004,69004,630494.300
28 dic 20230.175 Dividendo
27 dic 20234,82004,87004,82004,85004,615654.300
26 dic 20234,81004,84004,81004,84004,606146.200
22 dic 20234,82004,84004,82004,83004,596544.500
21 dic 20234,78004,81004,76004,79004,5585179.200
20 dic 20234,80004,81004,76004,77004,5394284.000
19 dic 20234,81004,84004,80004,80004,5680204.700
18 dic 20234,81004,85004,81004,83004,5965101.400
15 dic 20234,80004,83004,80004,83004,596536.400
14 dic 20234,84004,85004,79004,83004,596574.200
13 dic 20234,71004,78004,71004,77004,539497.100
12 dic 20234,75004,75004,72004,73004,501451.400
11 dic 20234,73004,75004,72004,73004,501451.700
08 dic 20234,75004,76004,72004,75004,520461.800
07 dic 20234,73004,76004,72004,75004,520451.300
06 dic 20234,71004,73004,70004,73004,5014128.200
05 dic 20234,71004,72004,70004,71004,482358.900
04 dic 20234,68004,70004,68004,69004,463361.600
01 dic 20234,67004,71004,67004,70004,472832.200
30 nov 20234,67004,70004,66004,68004,453890.900
29 nov 20234,66004,71004,66004,68004,453860.500
28 nov 20234,64004,67004,64004,67004,444381.000
27 nov 20234,65004,66004,65004,65004,425232.200
24 nov 20234,70004,70004,66004,66004,434822.100
22 nov 20234,68004,71004,67004,68004,453839.300
21 nov 20234,67004,70004,67004,68004,453854.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...