Italia markets close in 2 hours 18 minutes
FTSE MIB
34.722,68 +383,36 (+1,12%) Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
79,58 +0,32 (+0,40%) Bitcoin EUR
58.453,89 +1.414,02 (+2,48%)
TCW Strategic Income Fund, Inc. (TSI)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 mag 2024 | 4,6100 | 4,6200 | 4,6000 | 4,6100 | 4,6100 | 208.700 |
| 08 mag 2024 | 4,5900 | 4,6200 | 4,5800 | 4,6000 | 4,6000 | 117.700 |
| 07 mag 2024 | 4,6200 | 4,6400 | 4,5800 | 4,5900 | 4,5900 | 310.900 |
| 06 mag 2024 | 4,6400 | 4,6400 | 4,6100 | 4,6200 | 4,6200 | 122.400 |
| 03 mag 2024 | 4,6100 | 4,6200 | 4,5700 | 4,5900 | 4,5900 | 223.400 |
| 02 mag 2024 | 4,5900 | 4,6000 | 4,5800 | 4,5900 | 4,5900 | 101.900 |
| 01 mag 2024 | 4,5700 | 4,5900 | 4,5500 | 4,5700 | 4,5700 | 198.800 |
| 30 apr 2024 | 4,5400 | 4,5700 | 4,5300 | 4,5600 | 4,5600 | 331.500 |
| 29 apr 2024 | 4,5900 | 4,6000 | 4,5200 | 4,5400 | 4,5400 | 533.400 |
| 26 apr 2024 | 4,5800 | 4,6000 | 4,5800 | 4,6000 | 4,6000 | 57.900 |
| 25 apr 2024 | 4,5700 | 4,5800 | 4,5600 | 4,5700 | 4,5700 | 84.500 |
| 24 apr 2024 | 4,6200 | 4,6200 | 4,5900 | 4,6000 | 4,6000 | 67.500 |
| 23 apr 2024 | 4,5800 | 4,6300 | 4,5800 | 4,6100 | 4,6100 | 41.000 |
| 22 apr 2024 | 4,6300 | 4,6300 | 4,5800 | 4,5900 | 4,5900 | 65.700 |
| 19 apr 2024 | 4,6100 | 4,6300 | 4,6000 | 4,6000 | 4,6000 | 10.500 |
| 18 apr 2024 | 4,6200 | 4,6700 | 4,6100 | 4,6200 | 4,6200 | 74.100 |
| 17 apr 2024 | 4,6000 | 4,6300 | 4,5800 | 4,6000 | 4,6000 | 44.700 |
| 16 apr 2024 | 4,6100 | 4,6200 | 4,5900 | 4,5900 | 4,5900 | 54.400 |
| 15 apr 2024 | 4,6700 | 4,6700 | 4,6100 | 4,6200 | 4,6200 | 63.200 |
| 12 apr 2024 | 4,6500 | 4,6900 | 4,6300 | 4,6500 | 4,6500 | 161.800 |
| 11 apr 2024 | 4,6600 | 4,6700 | 4,5800 | 4,6400 | 4,6400 | 216.400 |
| 10 apr 2024 | 4,6900 | 4,6900 | 4,6600 | 4,6600 | 4,6600 | 108.500 |
| 09 apr 2024 | 4,6800 | 4,7000 | 4,6400 | 4,6700 | 4,6700 | 45.500 |
| 08 apr 2024 | 4,7000 | 4,7000 | 4,6800 | 4,6800 | 4,6800 | 48.700 |
| 05 apr 2024 | 4,7000 | 4,7300 | 4,7000 | 4,7100 | 4,7100 | 42.800 |
| 04 apr 2024 | 4,7000 | 4,7400 | 4,7000 | 4,7300 | 4,7300 | 83.700 |
| 03 apr 2024 | 4,6800 | 4,7000 | 4,6800 | 4,6900 | 4,6900 | 49.400 |
| 02 apr 2024 | 4,7300 | 4,7500 | 4,6900 | 4,7000 | 4,7000 | 111.400 |
| 01 apr 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 gen 2024 | 4,7000 | 4,7400 | 4,7000 | 4,7200 | 4,6600 | 47.700 |
| 30 gen 2024 | 4,7000 | 4,7100 | 4,6900 | 4,7000 | 4,6403 | 78.800 |
| 29 gen 2024 | 4,7100 | 4,7300 | 4,7100 | 4,7100 | 4,6501 | 46.900 |
| 26 gen 2024 | 4,7400 | 4,7400 | 4,7100 | 4,7300 | 4,6699 | 48.600 |
| 25 gen 2024 | 4,6900 | 4,7500 | 4,6900 | 4,7200 | 4,6600 | 100.400 |
| 24 gen 2024 | 4,7300 | 4,7300 | 4,7000 | 4,7100 | 4,6501 | 95.000 |
| 23 gen 2024 | 4,6800 | 4,7200 | 4,6800 | 4,7000 | 4,6403 | 79.000 |
| 22 gen 2024 | 4,6800 | 4,7100 | 4,6800 | 4,6900 | 4,6304 | 32.600 |
| 19 gen 2024 | 4,6800 | 4,6900 | 4,6700 | 4,6800 | 4,6205 | 54.600 |
| 18 gen 2024 | 4,7000 | 4,7000 | 4,6800 | 4,6900 | 4,6304 | 50.000 |
| 17 gen 2024 | 4,6800 | 4,7300 | 4,6700 | 4,7000 | 4,6403 | 110.200 |
| 16 gen 2024 | 4,6800 | 4,7400 | 4,6800 | 4,7000 | 4,6403 | 78.800 |
| 12 gen 2024 | 4,7500 | 4,7500 | 4,7100 | 4,7200 | 4,6600 | 163.900 |
| 11 gen 2024 | 4,6700 | 4,7200 | 4,6700 | 4,7100 | 4,6501 | 141.000 |
| 10 gen 2024 | 4,6600 | 4,7200 | 4,6500 | 4,6900 | 4,6304 | 177.500 |
| 09 gen 2024 | 4,6700 | 4,7000 | 4,6400 | 4,6800 | 4,6205 | 56.300 |
| 08 gen 2024 | 4,6300 | 4,6800 | 4,6300 | 4,6700 | 4,6106 | 83.400 |
| 05 gen 2024 | 4,6300 | 4,6300 | 4,6200 | 4,6300 | 4,5711 | 27.100 |
| 04 gen 2024 | 4,6200 | 4,6300 | 4,6000 | 4,6200 | 4,5613 | 37.800 |
| 03 gen 2024 | 4,6200 | 4,6300 | 4,6100 | 4,6300 | 4,5711 | 43.900 |
| 02 gen 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 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.