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 )

9.600 -0.000 (-0.00%)
Streaming Delayed Price Updated: 10:43 AM EDT, May 9, 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 (%)
Oct 31, 2018 7.768 7.768 7.707 7.730 63,033 -0.04(-0.49%)
Oct 30, 2018 7.761 7.791 7.745 7.768 67,160 -0.05(-0.59%)
Oct 29, 2018 7.822 7.853 7.791 7.814 54,743 -0.05(-0.59%)
Oct 26, 2018 7.799 7.860 7.784 7.860 37,742 +0.01(+0.10%)
Oct 25, 2018 7.830 7.968 7.776 7.853 64,484 +0.02(+0.29%)
Oct 24, 2018 7.853 7.876 7.814 7.830 85,305 -0.02(-0.30%)
Oct 23, 2018 7.822 7.868 7.807 7.854 58,156 +0.02(+0.31%)
Oct 22, 2018 7.860 7.860 7.814 7.830 35,573 -0.05(-0.68%)
Oct 19, 2018 7.814 7.930 7.814 7.883 66,894 +0.06(+0.79%)
Oct 18, 2018 7.845 7.853 7.814 7.822 28,422 -0.06(-0.78%)
Oct 17, 2018 7.830 7.901 7.822 7.883 44,661 +0.06(+0.79%)
Oct 16, 2018 7.822 7.845 7.814 7.822 77,251 -0.03(-0.38%)
Oct 15, 2018 7.883 7.907 7.830 7.852 47,188 -0.03(-0.40%)
Oct 12, 2018 7.907 7.914 7.876 7.883 25,898 -0.05(-0.68%)
Oct 11, 2018 7.937 7.937 7.884 7.937 12,829 +0.01(+0.10%)
Oct 10, 2018 7.930 7.945 7.907 7.930 23,964 -0.04(-0.48%)
Oct 09, 2018 8.044 8.044 7.953 7.968 28,146 -0.06(-0.76%)
Oct 08, 2018 8.106 8.108 7.988 8.029 33,784 +0.00(+0.00%)
Oct 05, 2018 8.021 8.056 8.006 8.029 6,931 +0.03(+0.32%)
Oct 04, 2018 8.075 8.083 8.003 8.003 40,265 -0.08(-0.98%)
Oct 03, 2018 8.136 8.151 8.075 8.082 51,352 -0.05(-0.66%)
Oct 02, 2018 8.121 8.136 8.106 8.136 30,916 +0.02(+0.28%)
Oct 01, 2018 8.106 8.128 8.086 8.113 22,178 +0.01(+0.09%)
Sep 28, 2018 8.144 8.148 8.075 8.106 45,509 +0.01(+0.12%)
Sep 27, 2018 8.136 8.151 8.083 8.096 37,607 -0.04(-0.49%)
Sep 26, 2018 8.128 8.197 8.128 8.136 60,062 -0.01(-0.09%)
Sep 25, 2018 8.128 8.182 8.106 8.144 78,869 +0.02(+0.19%)
Sep 24, 2018 8.144 8.174 8.067 8.128 52,660 -0.01(-0.09%)
Sep 21, 2018 8.136 8.136 8.113 8.136 30,078 +0.00(+0.00%)
Sep 20, 2018 8.144 8.155 8.090 8.136 73,223 -0.01(-0.09%)
Sep 19, 2018 8.144 8.144 8.098 8.144 44,668 +0.00(+0.00%)
Sep 18, 2018 8.106 8.144 8.097 8.144 55,435 +0.00(+0.00%)
Sep 17, 2018 8.197 8.205 8.128 8.144 64,392 -0.05(-0.65%)
Sep 14, 2018 8.220 8.224 8.167 8.197 69,572 +0.01(+0.09%)
Sep 13, 2018 8.174 8.220 8.171 8.190 88,730 +0.03(+0.37%)
Sep 12, 2018 8.243 8.243 8.159 8.159 44,182 -0.02(-0.28%)
Sep 11, 2018 8.190 8.205 8.182 8.182 29,842 -0.02(-0.28%)
Sep 10, 2018 8.243 8.243 8.190 8.205 40,887 +0.01(+0.09%)
Sep 07, 2018 8.235 8.243 8.182 8.197 32,058 -0.03(-0.37%)
Sep 06, 2018 8.273 8.273 8.220 8.228 27,718 -0.01(-0.09%)
Sep 05, 2018 8.258 8.258 8.235 8.235 40,168 -0.05(-0.55%)
Sep 04, 2018 8.296 8.296 8.235 8.281 36,446 +0.00(+0.00%)
Aug 31, 2018 8.281 8.281 8.281 0 +0.02(+0.28%)
Aug 30, 2018 8.243 8.258 8.228 8.258 13,928 +0.02(+0.28%)
Aug 29, 2018 8.228 8.266 8.212 8.235 43,336 +0.04(+0.46%)
Aug 28, 2018 8.228 8.237 8.197 8.197 27,024 -0.02(-0.28%)
Aug 27, 2018 8.258 8.266 8.220 8.220 37,084 +0.00(+0.00%)
Aug 24, 2018 8.235 8.251 8.220 8.220 31,401 -0.01(-0.09%)
Aug 23, 2018 8.258 8.258 8.212 8.228 14,640 -0.02(-0.28%)
Aug 22, 2018 8.220 8.251 8.212 8.251 28,985 +0.03(+0.37%)
Aug 21, 2018 8.228 8.243 8.209 8.220 7,056 -0.01(-0.09%)
Aug 20, 2018 8.235 8.235 8.216 8.228 14,053 +0.02(+0.19%)
Aug 17, 2018 8.205 8.212 8.197 8.212 48,349 +0.02(+0.28%)
Aug 16, 2018 8.182 8.228 8.182 8.190 74,358 +0.01(+0.09%)
Aug 15, 2018 8.228 8.228 8.171 8.182 129,417 -0.02(-0.28%)
Aug 14, 2018 8.220 8.235 8.194 8.205 46,799 +0.02(+0.28%)
Aug 13, 2018 8.205 8.205 8.182 8.182 57,621 -0.01(-0.09%)
Aug 10, 2018 8.212 8.212 8.174 8.190 70,749 +0.02(+0.19%)
Aug 09, 2018 8.205 8.205 8.174 8.174 29,572 -0.02(-0.28%)
Aug 08, 2018 8.212 8.228 8.190 8.197 32,927 -0.02(-0.18%)
Aug 07, 2018 8.228 8.228 8.212 8.212 21,247 +0.00(+0.00%)
Aug 06, 2018 8.228 8.228 8.190 8.212 20,381 +0.02(+0.28%)
Aug 03, 2018 8.182 8.197 8.167 8.190 28,115 +0.02(+0.28%)
Aug 02, 2018 8.174 8.182 8.159 8.167 50,895 -0.02(-0.19%)
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.