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 )

9.530 +0.010 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2019 8.437 8.444 8.405 8.444 38,868 +0.04(+0.47%)
Jan 30, 2019 8.405 8.421 8.382 8.405 40,570 -0.00(-0.01%)
Jan 29, 2019 8.429 8.460 8.405 8.406 27,374 -0.02(-0.27%)
Jan 28, 2019 8.491 8.493 8.429 8.429 35,173 -0.06(-0.74%)
Jan 25, 2019 8.523 8.531 8.468 8.491 39,519 -0.03(-0.37%)
Jan 24, 2019 8.437 8.562 8.413 8.523 47,273 +0.09(+1.11%)
Jan 23, 2019 8.413 8.429 8.405 8.429 56,011 +0.02(+0.19%)
Jan 22, 2019 8.421 8.444 8.405 8.413 35,732 +0.00(+0.00%)
Jan 18, 2019 8.398 8.421 8.374 8.413 46,297 +0.02(+0.19%)
Jan 17, 2019 8.413 8.413 8.343 8.398 41,321 +0.02(+0.28%)
Jan 16, 2019 8.397 8.404 8.335 8.374 63,859 -0.02(-0.28%)
Jan 15, 2019 8.429 8.483 8.397 8.397 42,687 -0.02(-0.28%)
Jan 14, 2019 8.421 8.460 8.397 8.421 23,062 -0.02(-0.28%)
Jan 11, 2019 8.491 8.503 8.429 8.444 26,469 -0.04(-0.46%)
Jan 10, 2019 8.483 8.506 8.475 8.483 24,698 -0.03(-0.37%)
Jan 09, 2019 8.397 8.514 8.397 8.514 25,857 +0.10(+1.20%)
Jan 08, 2019 8.382 8.444 8.382 8.413 22,665 +0.02(+0.19%)
Jan 07, 2019 8.359 8.397 8.347 8.397 24,158 +0.07(+0.84%)
Jan 04, 2019 8.281 8.327 8.273 8.327 36,234 +0.02(+0.19%)
Jan 03, 2019 8.242 8.343 8.242 8.312 51,086 +0.07(+0.85%)
Jan 02, 2019 8.032 8.242 8.032 8.242 38,102 +0.21(+2.62%)
Dec 31, 2018 7.985 8.032 7.954 8.032 86,988 +0.05(+0.68%)
Dec 28, 2018 7.931 7.977 7.907 7.977 91,742 +0.04(+0.49%)
Dec 27, 2018 7.884 7.938 7.868 7.938 59,483 +0.08(+0.99%)
Dec 26, 2018 7.884 7.923 7.853 7.860 92,545 -0.06(-0.79%)
Dec 24, 2018 7.954 7.962 7.872 7.923 31,994 -0.01(-0.10%)
Dec 21, 2018 7.899 7.946 7.868 7.931 89,172 +0.02(+0.20%)
Dec 20, 2018 7.985 8.001 7.898 7.915 61,611 -0.09(-1.07%)
Dec 19, 2018 7.954 8.001 7.946 8.001 63,428 +0.00(+0.00%)
Dec 18, 2018 8.117 8.117 7.950 8.001 109,702 -0.10(-1.25%)
Dec 17, 2018 8.156 8.156 8.071 8.102 30,370 -0.08(-0.95%)
Dec 14, 2018 8.289 8.289 8.117 8.180 75,295 -0.05(-0.62%)
Dec 13, 2018 8.192 8.277 8.169 8.230 76,391 +0.04(+0.47%)
Dec 12, 2018 8.223 8.253 8.192 8.192 31,597 -0.05(-0.66%)
Dec 11, 2018 8.261 8.269 8.230 8.246 60,926 -0.02(-0.28%)
Dec 10, 2018 8.223 8.300 8.215 8.269 107,975 +0.05(+0.66%)
Dec 07, 2018 8.146 8.223 8.146 8.215 180,031 +0.05(+0.57%)
Dec 06, 2018 8.146 8.197 8.107 8.169 108,203 +0.03(+0.38%)
Dec 04, 2018 8.068 8.138 8.068 8.138 78,229 +0.07(+0.86%)
Dec 03, 2018 7.968 8.076 7.968 8.068 46,139 +0.12(+1.46%)
Nov 30, 2018 7.983 8.007 7.953 7.953 34,063 +0.01(+0.10%)
Nov 29, 2018 7.945 7.983 7.945 7.945 36,489 +0.00(+0.00%)
Nov 28, 2018 7.906 7.953 7.891 7.945 50,472 +0.04(+0.50%)
Nov 27, 2018 7.891 7.906 7.868 7.905 57,876 +0.01(+0.19%)
Nov 26, 2018 7.914 7.929 7.844 7.891 28,700 +0.00(+0.00%)
Nov 23, 2018 7.868 7.891 7.860 7.891 8,807 +0.02(+0.29%)
Nov 21, 2018 7.868 7.868 7.868 0 -0.03(-0.39%)
Nov 20, 2018 7.868 7.906 7.868 7.898 37,000 +0.00(+0.00%)
Nov 19, 2018 7.968 7.983 7.891 7.898 78,360 -0.01(-0.10%)
Nov 16, 2018 7.968 8.014 7.906 7.906 57,894 -0.05(-0.68%)
Nov 15, 2018 8.060 8.060 7.953 7.960 75,684 -0.03(-0.38%)
Nov 14, 2018 7.991 8.029 7.968 7.991 45,550 +0.02(+0.29%)
Nov 13, 2018 7.976 7.991 7.922 7.968 30,600 +0.02(+0.19%)
Nov 12, 2018 7.922 7.983 7.876 7.953 58,866 +0.06(+0.78%)
Nov 09, 2018 7.853 7.891 7.807 7.891 96,569 +0.08(+1.08%)
Nov 08, 2018 7.799 7.830 7.784 7.807 38,989 -0.01(-0.10%)
Nov 07, 2018 7.776 7.814 7.768 7.814 32,377 +0.04(+0.49%)
Nov 06, 2018 7.714 7.776 7.714 7.776 42,511 +0.03(+0.40%)
Nov 05, 2018 7.730 7.768 7.707 7.745 39,019 +0.02(+0.20%)
Nov 02, 2018 7.753 7.753 7.707 7.730 35,660 -0.04(-0.49%)
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.