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 -0.070 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 29, 2019 9.926 10.10 9.869 9.999 24,642 +0.21(+2.16%)
Nov 27, 2019 9.699 9.829 9.699 9.788 20,083 +0.04(+0.42%)
Nov 26, 2019 9.747 9.812 9.699 9.747 24,354 +0.07(+0.73%)
Nov 25, 2019 9.747 9.747 9.658 9.676 18,568 -0.04(-0.40%)
Nov 22, 2019 9.739 9.755 9.715 9.715 17,126 -0.02(-0.16%)
Nov 21, 2019 9.780 10.06 9.699 9.731 26,227 -0.01(-0.14%)
Nov 20, 2019 9.983 9.983 9.715 9.744 34,717 -0.11(-1.10%)
Nov 19, 2019 10.06 10.06 9.853 9.853 16,865 -0.14(-1.38%)
Nov 18, 2019 9.950 10.03 9.853 9.991 29,226 +0.06(+0.57%)
Nov 15, 2019 9.820 9.942 9.780 9.934 13,307 +0.15(+1.51%)
Nov 14, 2019 9.705 9.838 9.681 9.786 37,247 +0.15(+1.60%)
Nov 13, 2019 9.737 9.814 9.624 9.632 27,948 +0.00(+0.02%)
Nov 12, 2019 9.754 9.770 9.618 9.631 18,814 -0.11(-1.18%)
Nov 11, 2019 9.778 9.802 9.745 9.745 17,660 -0.02(-0.17%)
Nov 08, 2019 9.842 9.907 9.762 9.762 18,176 -0.09(-0.90%)
Nov 07, 2019 9.826 9.907 9.824 9.850 45,429 +0.02(+0.24%)
Nov 06, 2019 9.673 9.834 9.673 9.826 69,817 +0.17(+1.76%)
Nov 05, 2019 9.600 9.656 9.600 9.656 32,494 +0.07(+0.76%)
Nov 04, 2019 9.608 9.656 9.584 9.584 46,042 -0.08(-0.84%)
Nov 01, 2019 9.745 9.786 9.624 9.665 39,814 -0.04(-0.42%)
Oct 31, 2019 9.697 9.745 9.681 9.705 61,074 +0.06(+0.67%)
Oct 30, 2019 9.543 9.656 9.511 9.640 78,622 +0.11(+1.10%)
Oct 29, 2019 9.479 9.543 9.462 9.535 45,195 +0.06(+0.68%)
Oct 28, 2019 9.511 9.551 9.446 9.470 45,989 -0.04(-0.43%)
Oct 25, 2019 9.592 9.600 9.511 9.511 53,044 -0.08(-0.84%)
Oct 24, 2019 9.689 9.689 9.568 9.592 43,407 -0.07(-0.75%)
Oct 23, 2019 9.770 9.794 9.640 9.665 45,586 -0.08(-0.83%)
Oct 22, 2019 9.834 9.891 9.745 9.745 35,792 -0.04(-0.41%)
Oct 21, 2019 9.851 9.883 9.729 9.786 28,170 -0.06(-0.58%)
Oct 18, 2019 9.907 9.940 9.802 9.842 26,336 -0.06(-0.57%)
Oct 17, 2019 9.996 9.996 9.851 9.899 47,431 -0.10(-0.97%)
Oct 16, 2019 10.26 10.26 9.927 9.996 51,115 -0.23(-2.23%)
Oct 15, 2019 10.27 10.29 10.14 10.22 49,592 +0.00(+0.00%)
Oct 14, 2019 10.18 10.22 10.06 10.22 45,410 +0.17(+1.68%)
Oct 11, 2019 9.773 10.18 9.741 10.06 197,958 +0.30(+3.05%)
Oct 10, 2019 9.749 9.765 9.749 9.757 20,091 +0.00(+0.00%)
Oct 09, 2019 9.725 9.773 9.717 9.757 65,979 +0.06(+0.58%)
Oct 08, 2019 9.685 9.717 9.685 9.701 25,769 +0.02(+0.25%)
Oct 07, 2019 9.669 9.693 9.661 9.677 35,994 +0.02(+0.17%)
Oct 04, 2019 9.653 9.669 9.647 9.661 23,829 +0.02(+0.17%)
Oct 03, 2019 9.620 9.661 9.620 9.645 29,450 +0.03(+0.34%)
Oct 02, 2019 9.604 9.645 9.596 9.612 88,260 +0.02(+0.17%)
Oct 01, 2019 9.596 9.636 9.596 9.596 70,211 -0.01(-0.08%)
Sep 30, 2019 9.588 9.628 9.585 9.604 37,871 +0.04(+0.42%)
Sep 27, 2019 9.564 9.612 9.556 9.564 101,771 +0.01(+0.08%)
Sep 26, 2019 9.564 9.580 9.524 9.556 68,740 +0.02(+0.21%)
Sep 25, 2019 9.604 9.628 9.536 9.536 53,459 -0.05(-0.55%)
Sep 24, 2019 9.572 9.636 9.564 9.588 24,184 +0.04(+0.42%)
Sep 23, 2019 9.604 9.645 9.540 9.548 60,472 -0.04(-0.42%)
Sep 20, 2019 9.564 9.604 9.540 9.588 30,159 +0.04(+0.42%)
Sep 19, 2019 9.548 9.572 9.524 9.548 26,114 +0.05(+0.51%)
Sep 18, 2019 9.467 9.510 9.451 9.499 54,962 +0.08(+0.83%)
Sep 17, 2019 9.349 9.429 9.349 9.421 34,749 +0.10(+1.12%)
Sep 16, 2019 9.389 9.389 9.309 9.317 39,468 +0.01(+0.09%)
Sep 13, 2019 9.605 9.619 9.301 9.309 106,422 -0.30(-3.13%)
Sep 12, 2019 9.694 9.718 9.597 9.610 29,116 -0.12(-1.20%)
Sep 11, 2019 9.742 9.750 9.710 9.726 26,208 -0.01(-0.08%)
Sep 10, 2019 9.758 9.758 9.726 9.734 17,162 -0.02(-0.25%)
Sep 09, 2019 9.822 9.822 9.742 9.758 40,146 -0.04(-0.41%)
Sep 06, 2019 9.814 9.838 9.798 9.798 14,081 -0.01(-0.08%)
Sep 05, 2019 9.830 9.886 9.806 9.806 32,493 -0.02(-0.24%)
Sep 04, 2019 9.878 9.894 9.830 9.830 12,105 -0.02(-0.24%)
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.