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 (%)
Nov 30, 2017 8.670 8.677 8.648 8.675 48,113 +0.01(+0.06%)
Nov 29, 2017 8.699 8.699 8.626 8.669 22,367 -0.02(-0.25%)
Nov 28, 2017 8.714 8.725 8.670 8.691 56,642 -0.01(-0.10%)
Nov 27, 2017 8.736 8.736 8.699 8.699 20,162 -0.03(-0.34%)
Nov 24, 2017 8.743 8.743 8.728 8.729 10,977 +0.00(+0.05%)
Nov 22, 2017 8.736 8.743 8.706 8.725 33,528 -0.02(-0.21%)
Nov 21, 2017 8.750 8.787 8.699 8.743 33,314 +0.04(+0.42%)
Nov 20, 2017 8.794 8.794 8.706 8.706 18,994 -0.07(-0.83%)
Nov 17, 2017 8.757 8.816 8.736 8.779 50,327 -0.03(-0.33%)
Nov 16, 2017 8.772 8.808 8.737 8.808 57,429 +0.07(+0.83%)
Nov 15, 2017 8.714 8.736 8.689 8.736 63,259 +0.07(+0.75%)
Nov 14, 2017 8.642 8.685 8.620 8.671 48,807 +0.01(+0.17%)
Nov 13, 2017 8.678 8.678 8.627 8.656 51,305 +0.00(+0.00%)
Nov 10, 2017 8.678 8.678 8.598 8.656 22,651 +0.00(+0.00%)
Nov 09, 2017 8.692 8.692 8.627 8.656 17,309 -0.01(-0.08%)
Nov 08, 2017 8.656 8.707 8.656 8.663 54,595 +0.01(+0.17%)
Nov 07, 2017 8.620 8.649 8.613 8.648 52,693 +0.05(+0.59%)
Nov 06, 2017 8.583 8.620 8.583 8.598 18,774 +0.03(+0.34%)
Nov 03, 2017 8.605 8.642 8.569 8.569 104,229 -0.06(-0.67%)
Nov 02, 2017 8.656 8.663 8.591 8.627 60,130 -0.00(-0.04%)
Nov 01, 2017 8.656 8.678 8.620 8.631 114,024 -0.03(-0.35%)
Oct 31, 2017 8.685 8.692 8.649 8.661 14,181 -0.00(-0.03%)
Oct 30, 2017 8.685 8.689 8.652 8.663 32,739 +0.00(+0.00%)
Oct 27, 2017 8.692 8.700 8.649 8.663 27,411 +0.01(+0.17%)
Oct 26, 2017 8.721 8.721 8.649 8.649 25,743 -0.01(-0.17%)
Oct 25, 2017 8.750 8.758 8.663 8.663 33,716 -0.09(-1.00%)
Oct 24, 2017 8.801 8.803 8.743 8.750 40,708 -0.05(-0.58%)
Oct 23, 2017 8.808 8.808 8.765 8.801 47,547 +0.04(+0.50%)
Oct 20, 2017 8.852 8.852 8.758 8.758 12,634 -0.07(-0.82%)
Oct 19, 2017 8.837 8.837 8.794 8.830 11,217 +0.05(+0.58%)
Oct 18, 2017 8.830 8.830 8.779 8.779 25,928 -0.06(-0.66%)
Oct 17, 2017 8.837 8.845 8.801 8.837 13,013 +0.01(+0.16%)
Oct 16, 2017 8.801 8.823 8.779 8.823 14,272 -0.01(-0.08%)
Oct 13, 2017 8.823 8.837 8.801 8.830 28,864 +0.01(+0.17%)
Oct 12, 2017 8.816 8.830 8.765 8.816 35,548 +0.06(+0.66%)
Oct 11, 2017 8.808 8.845 8.758 8.758 70,887 -0.07(-0.82%)
Oct 10, 2017 8.830 8.845 8.816 8.830 42,453 +0.01(+0.08%)
Oct 09, 2017 8.801 8.830 8.801 8.823 55,303 -0.01(-0.08%)
Oct 06, 2017 8.801 8.830 8.787 8.830 16,796 +0.02(+0.25%)
Oct 05, 2017 8.852 8.852 8.808 8.808 41,836 -0.01(-0.08%)
Oct 04, 2017 8.830 8.830 8.816 8.816 7,211 -0.01(-0.16%)
Oct 03, 2017 8.873 8.873 8.794 8.830 29,906 +0.04(+0.49%)
Oct 02, 2017 8.873 8.873 8.787 8.787 26,112 -0.04(-0.41%)
Sep 29, 2017 8.823 8.823 8.794 8.823 28,638 +0.02(+0.25%)
Sep 28, 2017 8.816 8.816 8.772 8.801 21,238 +0.00(+0.00%)
Sep 27, 2017 8.852 8.888 8.780 8.801 64,145 -0.06(-0.66%)
Sep 26, 2017 8.902 8.902 8.852 8.860 26,822 -0.03(-0.32%)
Sep 25, 2017 8.873 8.888 8.837 8.888 35,840 +0.04(+0.49%)
Sep 22, 2017 8.837 8.859 8.830 8.845 20,779 +0.01(+0.16%)
Sep 21, 2017 8.859 8.859 8.816 8.830 30,521 -0.01(-0.16%)
Sep 20, 2017 8.902 8.910 8.845 8.845 40,840 -0.03(-0.33%)
Sep 19, 2017 8.910 8.910 8.866 8.873 4,613 +0.01(+0.08%)
Sep 18, 2017 8.910 8.910 8.866 8.866 38,346 -0.02(-0.24%)
Sep 15, 2017 8.837 8.895 8.837 8.888 59,226 +0.06(+0.68%)
Sep 14, 2017 8.850 8.871 8.828 8.828 31,814 -0.02(-0.24%)
Sep 13, 2017 8.843 8.864 8.835 8.850 74,488 +0.01(+0.09%)
Sep 12, 2017 8.835 8.843 8.807 8.842 43,773 -0.00(-0.01%)
Sep 11, 2017 8.893 8.893 8.835 8.843 74,875 -0.01(-0.08%)
Sep 08, 2017 8.886 8.886 8.843 8.850 30,639 -0.01(-0.09%)
Sep 07, 2017 8.871 8.886 8.843 8.858 39,788 +0.04(+0.42%)
Sep 06, 2017 8.857 8.871 8.821 8.821 33,327 +0.00(+0.00%)
Sep 05, 2017 8.821 8.852 8.778 8.821 69,959 +0.01(+0.08%)
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.