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 -0.042 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Nov 30, 2015 8.508 8.508 8.463 8.469 27,464 -0.04(-0.46%)
Nov 27, 2015 8.495 8.508 8.469 8.508 12,662 +0.03(+0.38%)
Nov 25, 2015 8.482 8.476 8.476 8.476 13,538 -0.04(-0.46%)
Nov 24, 2015 8.534 8.547 8.508 8.515 17,426 +0.00(+0.00%)
Nov 23, 2015 8.515 8.547 8.482 8.515 39,138 -0.02(-0.23%)
Nov 20, 2015 8.528 8.547 8.515 8.534 5,889 +0.01(+0.15%)
Nov 19, 2015 8.515 8.541 8.502 8.521 6,655 +0.01(+0.15%)
Nov 18, 2015 8.482 8.515 8.450 8.508 18,586 +0.03(+0.31%)
Nov 17, 2015 8.489 8.489 8.450 8.482 9,342 +0.00(+0.00%)
Nov 16, 2015 8.482 8.520 8.476 8.482 25,065 +0.00(+0.00%)
Nov 13, 2015 8.502 8.502 8.443 8.482 12,414 +0.00(+0.00%)
Nov 12, 2015 8.489 8.489 8.460 8.482 10,050 +0.00(+0.00%)
Nov 11, 2015 8.476 8.489 8.443 8.482 23,292 +0.00(+0.00%)
Nov 10, 2015 8.405 8.489 8.405 8.482 20,576 +0.05(+0.54%)
Nov 09, 2015 8.469 8.469 8.405 8.437 30,653 -0.04(-0.46%)
Nov 06, 2015 8.547 8.566 8.456 8.476 93,565 -0.10(-1.21%)
Nov 05, 2015 8.579 8.624 8.579 8.579 19,014 -0.04(-0.45%)
Nov 04, 2015 8.702 8.702 8.579 8.618 54,246 -0.08(-0.97%)
Nov 03, 2015 8.631 8.708 8.624 8.702 137,846 +0.09(+1.05%)
Nov 02, 2015 8.605 8.618 8.571 8.611 31,152 +0.01(+0.15%)
Oct 30, 2015 8.592 8.599 8.513 8.599 26,019 +0.07(+0.83%)
Oct 29, 2015 8.482 8.527 8.482 8.527 15,511 +0.03(+0.38%)
Oct 28, 2015 8.469 8.502 8.437 8.495 29,354 +0.03(+0.31%)
Oct 27, 2015 8.599 8.599 8.437 8.469 70,002 -0.11(-1.28%)
Oct 26, 2015 8.456 8.579 8.456 8.579 53,567 +0.13(+1.53%)
Oct 23, 2015 8.333 8.456 8.333 8.450 30,222 +0.10(+1.16%)
Oct 22, 2015 8.301 8.353 8.301 8.353 17,017 +0.06(+0.70%)
Oct 21, 2015 8.236 8.301 8.230 8.295 12,081 +0.06(+0.79%)
Oct 20, 2015 8.224 8.256 8.198 8.230 50,645 +0.01(+0.08%)
Oct 19, 2015 8.230 8.262 8.211 8.224 14,072 +0.01(+0.08%)
Oct 16, 2015 8.269 8.269 8.217 8.217 18,074 -0.01(-0.08%)
Oct 15, 2015 8.256 8.269 8.224 8.224 27,476 -0.05(-0.63%)
Oct 14, 2015 8.262 8.288 8.256 8.275 10,314 +0.01(+0.16%)
Oct 13, 2015 8.250 8.295 8.250 8.262 24,653 +0.03(+0.31%)
Oct 12, 2015 8.243 8.256 8.230 8.237 21,567 -0.01(-0.08%)
Oct 09, 2015 8.269 8.282 8.211 8.243 29,365 -0.01(-0.16%)
Oct 08, 2015 8.243 8.278 8.243 8.256 30,969 +0.01(+0.08%)
Oct 07, 2015 8.243 8.250 8.217 8.250 19,385 +0.01(+0.07%)
Oct 06, 2015 8.243 8.250 8.243 8.244 25,437 -0.01(-0.07%)
Oct 05, 2015 8.237 8.250 8.224 8.250 26,348 +0.03(+0.31%)
Oct 02, 2015 8.250 8.250 8.217 8.224 24,975 -0.03(-0.31%)
Oct 01, 2015 8.198 8.250 8.198 8.250 34,488 +0.05(+0.63%)
Sep 30, 2015 8.153 8.198 8.147 8.198 40,641 +0.05(+0.55%)
Sep 29, 2015 8.115 8.172 8.115 8.153 20,480 +0.05(+0.56%)
Sep 28, 2015 8.160 8.160 8.108 8.108 23,543 -0.06(-0.71%)
Sep 25, 2015 8.166 8.192 8.147 8.166 14,172 +0.01(+0.16%)
Sep 24, 2015 8.166 8.179 8.147 8.153 22,544 +0.01(+0.08%)
Sep 23, 2015 8.185 8.185 8.147 8.147 8,382 -0.02(-0.24%)
Sep 22, 2015 8.121 8.179 8.121 8.166 21,975 +0.02(+0.24%)
Sep 21, 2015 8.198 8.211 8.127 8.147 14,110 -0.02(-0.24%)
Sep 18, 2015 8.211 8.256 8.166 8.166 50,229 -0.05(-0.63%)
Sep 17, 2015 8.179 8.230 8.166 8.217 28,014 +0.05(+0.63%)
Sep 16, 2015 8.160 8.166 8.160 8.166 6,181 +0.00(+0.00%)
Sep 15, 2015 8.172 8.172 8.134 8.166 26,669 -0.01(-0.08%)
Sep 14, 2015 8.185 8.204 8.172 8.172 9,723 +0.00(+0.00%)
Sep 11, 2015 8.198 8.198 8.172 8.172 13,830 +0.00(+0.00%)
Sep 10, 2015 8.179 8.198 8.172 8.172 33,404 +0.00(+0.00%)
Sep 09, 2015 8.134 8.179 8.128 8.172 23,464 +0.05(+0.62%)
Sep 08, 2015 8.089 8.147 8.089 8.122 29,937 -0.03(-0.38%)
Sep 04, 2015 8.115 8.153 8.153 8.153 33,778 +0.06(+0.72%)
Sep 03, 2015 7.987 8.096 7.968 8.095 44,781 +0.15(+1.84%)
Sep 02, 2015 7.974 7.993 7.936 7.949 25,874 -0.03(-0.40%)
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.