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 (%)
Dec 31, 2018 7.964 8.010 7.933 8.010 87,222 +0.05(+0.68%)
Dec 28, 2018 7.909 7.956 7.886 7.956 91,989 +0.04(+0.49%)
Dec 27, 2018 7.863 7.917 7.847 7.917 59,643 +0.08(+0.99%)
Dec 26, 2018 7.863 7.901 7.832 7.839 92,794 -0.06(-0.79%)
Dec 24, 2018 7.933 7.940 7.851 7.901 32,080 -0.01(-0.10%)
Dec 21, 2018 7.878 7.925 7.847 7.909 89,412 +0.02(+0.20%)
Dec 20, 2018 7.964 7.979 7.877 7.894 61,777 -0.09(-1.07%)
Dec 19, 2018 7.933 7.979 7.925 7.979 63,599 +0.00(+0.00%)
Dec 18, 2018 8.095 8.095 7.929 7.979 109,998 -0.10(-1.25%)
Dec 17, 2018 8.134 8.134 8.049 8.080 30,451 -0.08(-0.95%)
Dec 14, 2018 8.266 8.266 8.095 8.158 75,498 -0.05(-0.62%)
Dec 13, 2018 8.170 8.255 8.147 8.208 76,597 +0.04(+0.47%)
Dec 12, 2018 8.201 8.231 8.170 8.170 31,682 -0.05(-0.66%)
Dec 11, 2018 8.239 8.247 8.208 8.224 61,091 -0.02(-0.28%)
Dec 10, 2018 8.201 8.278 8.193 8.247 108,266 +0.05(+0.66%)
Dec 07, 2018 8.124 8.201 8.124 8.193 180,516 +0.05(+0.57%)
Dec 06, 2018 8.124 8.175 8.085 8.147 108,495 +0.03(+0.38%)
Dec 04, 2018 8.047 8.116 8.047 8.116 78,440 +0.07(+0.86%)
Dec 03, 2018 7.947 8.054 7.947 8.047 46,264 +0.12(+1.46%)
Nov 30, 2018 7.962 7.985 7.931 7.931 34,155 +0.01(+0.10%)
Nov 29, 2018 7.923 7.962 7.923 7.923 36,587 +0.00(+0.00%)
Nov 28, 2018 7.885 7.931 7.870 7.923 50,608 +0.04(+0.50%)
Nov 27, 2018 7.870 7.885 7.846 7.884 58,032 +0.01(+0.19%)
Nov 26, 2018 7.893 7.908 7.823 7.870 28,777 +0.00(+0.00%)
Nov 23, 2018 7.846 7.870 7.839 7.870 8,830 +0.02(+0.29%)
Nov 21, 2018 7.846 7.846 7.846 0 -0.03(-0.39%)
Nov 20, 2018 7.846 7.885 7.846 7.877 37,100 +0.00(+0.00%)
Nov 19, 2018 7.947 7.962 7.870 7.877 78,571 -0.01(-0.10%)
Nov 16, 2018 7.947 7.993 7.885 7.885 58,050 -0.05(-0.68%)
Nov 15, 2018 8.038 8.038 7.931 7.939 75,888 -0.03(-0.38%)
Nov 14, 2018 7.970 8.008 7.947 7.970 45,672 +0.02(+0.29%)
Nov 13, 2018 7.954 7.970 7.901 7.947 30,682 +0.02(+0.19%)
Nov 12, 2018 7.901 7.962 7.855 7.931 59,025 +0.06(+0.78%)
Nov 09, 2018 7.832 7.870 7.786 7.870 96,829 +0.08(+1.08%)
Nov 08, 2018 7.778 7.809 7.763 7.786 39,094 -0.01(-0.10%)
Nov 07, 2018 7.755 7.793 7.747 7.793 32,465 +0.04(+0.49%)
Nov 06, 2018 7.694 7.755 7.694 7.755 42,625 +0.03(+0.40%)
Nov 05, 2018 7.709 7.747 7.686 7.724 39,124 +0.02(+0.20%)
Nov 02, 2018 7.732 7.732 7.686 7.709 35,756 -0.04(-0.49%)
Nov 01, 2018 7.701 7.747 7.686 7.747 80,610 +0.04(+0.50%)
Oct 31, 2018 7.747 7.747 7.686 7.709 63,203 -0.04(-0.49%)
Oct 30, 2018 7.740 7.770 7.724 7.747 67,341 -0.05(-0.59%)
Oct 29, 2018 7.801 7.832 7.770 7.793 54,891 -0.05(-0.59%)
Oct 26, 2018 7.778 7.839 7.763 7.839 37,844 +0.01(+0.10%)
Oct 25, 2018 7.809 7.947 7.755 7.832 64,658 +0.02(+0.29%)
Oct 24, 2018 7.832 7.855 7.793 7.809 85,535 -0.02(-0.30%)
Oct 23, 2018 7.801 7.847 7.786 7.832 58,314 +0.02(+0.31%)
Oct 22, 2018 7.839 7.839 7.793 7.809 35,670 -0.05(-0.68%)
Oct 19, 2018 7.793 7.908 7.793 7.862 67,075 +0.06(+0.79%)
Oct 18, 2018 7.824 7.832 7.793 7.801 28,499 -0.06(-0.78%)
Oct 17, 2018 7.809 7.880 7.801 7.862 44,782 +0.06(+0.79%)
Oct 16, 2018 7.801 7.824 7.793 7.801 77,460 -0.03(-0.38%)
Oct 15, 2018 7.862 7.885 7.809 7.831 47,315 -0.03(-0.40%)
Oct 12, 2018 7.885 7.893 7.855 7.862 25,968 -0.05(-0.68%)
Oct 11, 2018 7.916 7.916 7.862 7.916 12,863 +0.01(+0.10%)
Oct 10, 2018 7.908 7.923 7.885 7.908 24,029 -0.04(-0.48%)
Oct 09, 2018 8.023 8.023 7.931 7.946 28,222 -0.06(-0.76%)
Oct 08, 2018 8.084 8.086 7.966 8.007 33,875 +0.00(+0.00%)
Oct 05, 2018 8.000 8.034 7.984 8.007 6,949 +0.03(+0.32%)
Oct 04, 2018 8.053 8.061 7.982 7.982 40,374 -0.08(-0.98%)
Oct 03, 2018 8.114 8.129 8.053 8.061 51,491 -0.05(-0.66%)
Oct 02, 2018 8.099 8.114 8.084 8.114 31,000 +0.02(+0.28%)
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.