Mercados españoles abiertos en 5 hrs 11 min
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0741 +0,0014 (+0,13%) Petróleo Brent
83,91 +0,24 (+0,29%) Bitcoin EUR
55.331,74 +2.109,79 (+3,96%)
TCW Strategic Income Fund, Inc. (TSI)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19 dic 2023 | 4,8100 | 4,8400 | 4,8000 | 4,8000 | 4,5680 | 204.700 |
| 18 dic 2023 | 4,8100 | 4,8500 | 4,8100 | 4,8300 | 4,5965 | 101.400 |
| 15 dic 2023 | 4,8000 | 4,8300 | 4,8000 | 4,8300 | 4,5965 | 36.400 |
| 14 dic 2023 | 4,8400 | 4,8500 | 4,7900 | 4,8300 | 4,5965 | 74.200 |
| 13 dic 2023 | 4,7100 | 4,7800 | 4,7100 | 4,7700 | 4,5394 | 97.100 |
| 12 dic 2023 | 4,7500 | 4,7500 | 4,7200 | 4,7300 | 4,5014 | 51.400 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.