Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DWS Strategic Municipal Income Trust (NY: KSM )

9.630 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 8.292 8.339 8.282 8.311 29,335 +0.04(+0.46%)
Jan 30, 2023 8.244 8.273 8.235 8.273 38,253 +0.03(+0.35%)
Jan 27, 2023 8.273 8.273 8.206 8.244 23,663 -0.07(-0.80%)
Jan 26, 2023 8.301 8.320 8.292 8.311 55,171 +0.01(+0.11%)
Jan 25, 2023 8.273 8.311 8.206 8.301 88,523 +0.01(+0.11%)
Jan 24, 2023 8.244 8.292 8.244 8.292 12,396 +0.06(+0.69%)
Jan 23, 2023 8.216 8.282 8.216 8.235 14,015 +0.01(+0.12%)
Jan 20, 2023 8.168 8.225 8.159 8.225 6,755 +0.08(+0.93%)
Jan 19, 2023 8.083 8.187 8.083 8.149 25,791 +0.03(+0.35%)
Jan 18, 2023 8.074 8.140 8.074 8.121 39,236 +0.09(+1.18%)
Jan 17, 2023 8.093 8.112 7.988 8.026 35,062 -0.06(-0.70%)
Jan 13, 2023 8.093 8.197 8.026 8.083 58,108 -0.02(-0.23%)
Jan 12, 2023 7.979 8.130 7.979 8.102 66,089 +0.12(+1.54%)
Jan 11, 2023 7.960 7.989 7.960 7.979 20,542 +0.06(+0.72%)
Jan 10, 2023 7.903 7.951 7.903 7.922 17,801 +0.01(+0.12%)
Jan 09, 2023 7.875 7.972 7.875 7.913 18,108 +0.06(+0.72%)
Jan 06, 2023 7.800 7.894 7.776 7.856 38,171 +0.09(+1.09%)
Jan 05, 2023 7.752 7.790 7.705 7.771 59,264 -0.03(-0.36%)
Jan 04, 2023 7.733 7.866 7.733 7.800 40,790 +0.08(+0.98%)
Jan 03, 2023 7.762 7.781 7.696 7.724 42,819 +0.00(+0.00%)
Dec 30, 2022 7.733 7.733 7.696 7.724 82,048 +0.01(+0.12%)
Dec 29, 2022 7.724 7.752 7.698 7.714 47,953 +0.02(+0.25%)
Dec 28, 2022 7.648 7.705 7.648 7.696 42,744 +0.06(+0.74%)
Dec 27, 2022 7.677 7.681 7.610 7.639 29,907 -0.06(-0.74%)
Dec 23, 2022 7.677 7.705 7.636 7.696 50,169 +0.00(+0.00%)
Dec 22, 2022 7.705 7.743 7.696 7.696 53,331 -0.05(-0.61%)
Dec 21, 2022 7.818 7.818 7.733 7.743 101,300 -0.06(-0.73%)
Dec 20, 2022 7.875 7.875 7.781 7.800 17,846 -0.09(-1.20%)
Dec 19, 2022 7.922 7.922 7.837 7.894 62,610 -0.03(-0.36%)
Dec 16, 2022 7.932 7.932 7.800 7.922 79,320 -0.01(-0.10%)
Dec 15, 2022 7.968 7.968 7.902 7.931 20,594 -0.02(-0.24%)
Dec 14, 2022 7.893 7.950 7.855 7.950 33,690 +0.01(+0.12%)
Dec 13, 2022 7.921 7.987 7.921 7.940 51,191 +0.08(+0.96%)
Dec 12, 2022 7.846 7.921 7.846 7.865 31,812 +0.00(+0.00%)
Dec 09, 2022 7.902 7.902 7.855 7.865 18,540 -0.05(-0.59%)
Dec 08, 2022 7.968 7.978 7.912 7.912 23,360 -0.08(-0.94%)
Dec 07, 2022 7.893 7.987 7.893 7.987 56,831 +0.08(+1.07%)
Dec 06, 2022 7.865 7.902 7.865 7.902 23,484 +0.05(+0.60%)
Dec 05, 2022 7.912 7.921 7.855 7.855 83,933 -0.06(-0.71%)
Dec 02, 2022 7.846 7.940 7.837 7.912 44,352 +0.01(+0.12%)
Dec 01, 2022 7.865 7.912 7.865 7.902 60,943 +0.06(+0.72%)
Nov 30, 2022 7.761 7.855 7.761 7.846 42,584 +0.06(+0.72%)
Nov 29, 2022 7.724 7.790 7.724 7.790 153,856 +0.05(+0.61%)
Nov 28, 2022 7.733 7.780 7.724 7.743 62,507 +0.02(+0.24%)
Nov 25, 2022 7.696 7.752 7.670 7.724 22,614 -0.02(-0.24%)
Nov 23, 2022 7.724 7.771 7.724 7.743 88,483 +0.02(+0.24%)
Nov 22, 2022 7.601 7.743 7.601 7.724 51,669 +0.11(+1.48%)
Nov 21, 2022 7.526 7.620 7.526 7.611 27,360 +0.07(+0.87%)
Nov 18, 2022 7.517 7.545 7.507 7.545 52,614 +0.05(+0.63%)
Nov 17, 2022 7.432 7.535 7.404 7.498 56,828 +0.05(+0.63%)
Nov 16, 2022 7.348 7.462 7.348 7.451 35,937 +0.12(+1.66%)
Nov 15, 2022 7.311 7.395 7.311 7.329 88,383 +0.08(+1.16%)
Nov 14, 2022 7.404 7.404 7.245 7.245 62,920 -0.05(-0.64%)
Nov 11, 2022 7.320 7.395 7.282 7.292 76,378 -0.05(-0.64%)
Nov 10, 2022 7.217 7.356 7.217 7.339 45,386 +0.23(+3.30%)
Nov 09, 2022 7.076 7.151 7.076 7.104 43,756 +0.02(+0.26%)
Nov 08, 2022 7.086 7.132 7.086 7.086 40,486 +0.00(+0.00%)
Nov 07, 2022 7.095 7.109 7.086 7.086 27,718 -0.02(-0.26%)
Nov 04, 2022 7.076 7.161 7.076 7.104 36,337 +0.03(+0.40%)
Nov 03, 2022 7.076 7.086 7.029 7.076 24,969 -0.02(-0.26%)
Nov 02, 2022 7.095 7.142 7.095 7.095 27,366 +0.01(+0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.