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, 2019 9.649 9.706 9.649 9.690 38,864 +0.00(+0.00%)
Dec 30, 2019 9.690 9.698 9.682 9.690 12,730 -0.02(-0.17%)
Dec 27, 2019 9.682 9.714 9.682 9.706 6,252 +0.02(+0.17%)
Dec 26, 2019 9.714 9.714 9.690 9.690 17,091 -0.04(-0.43%)
Dec 24, 2019 9.698 9.732 9.698 9.732 13,853 +0.04(+0.43%)
Dec 23, 2019 9.682 9.690 9.665 9.690 58,436 +0.00(+0.00%)
Dec 20, 2019 9.698 9.723 9.674 9.690 45,607 -0.02(-0.25%)
Dec 19, 2019 9.755 9.796 9.698 9.714 32,875 -0.04(-0.46%)
Dec 18, 2019 9.771 9.812 9.739 9.759 23,971 -0.01(-0.13%)
Dec 17, 2019 9.771 9.771 9.739 9.771 14,709 -0.01(-0.08%)
Dec 16, 2019 9.739 9.780 9.723 9.780 45,206 +0.04(+0.45%)
Dec 13, 2019 9.731 9.771 9.731 9.736 14,957 +0.02(+0.21%)
Dec 12, 2019 9.772 9.780 9.715 9.715 19,019 -0.06(-0.58%)
Dec 11, 2019 9.723 9.788 9.715 9.772 28,237 +0.06(+0.58%)
Dec 10, 2019 9.764 9.788 9.715 9.715 32,672 -0.02(-0.25%)
Dec 09, 2019 9.731 9.764 9.731 9.739 25,386 -0.01(-0.08%)
Dec 06, 2019 9.853 9.853 9.711 9.747 31,542 -0.15(-1.48%)
Dec 05, 2019 9.861 9.893 9.861 9.893 11,181 +0.06(+0.66%)
Dec 04, 2019 9.893 9.893 9.764 9.829 26,446 -0.08(-0.82%)
Dec 03, 2019 9.983 9.999 9.910 9.910 17,101 -0.06(-0.57%)
Dec 02, 2019 10.07 10.07 9.851 9.966 20,229 -0.03(-0.33%)
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%)
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.