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 )

9.520 -0.070 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 30, 2016 8.444 8.444 8.444 0 +0.01(+0.17%)
Dec 29, 2016 8.375 8.430 8.347 8.430 93,001 +0.08(+0.92%)
Dec 28, 2016 8.298 8.368 8.291 8.354 109,607 +0.02(+0.25%)
Dec 27, 2016 8.444 8.444 8.312 8.333 55,693 +0.00(+0.00%)
Dec 23, 2016 8.333 8.333 8.333 0 +0.01(+0.17%)
Dec 22, 2016 8.354 8.354 8.305 8.319 74,646 -0.03(-0.42%)
Dec 21, 2016 8.284 8.354 8.284 8.354 85,597 +0.06(+0.76%)
Dec 20, 2016 8.340 8.389 8.270 8.291 147,672 -0.10(-1.16%)
Dec 19, 2016 8.347 8.389 8.347 8.389 31,009 +0.03(+0.33%)
Dec 16, 2016 8.305 8.382 8.305 8.361 68,512 +0.03(+0.42%)
Dec 15, 2016 8.389 8.389 8.298 8.326 84,046 -0.07(-0.81%)
Dec 14, 2016 8.401 8.408 8.377 8.394 89,298 +0.05(+0.58%)
Dec 13, 2016 8.290 8.359 8.256 8.346 35,881 +0.10(+1.26%)
Dec 12, 2016 8.353 8.353 8.242 8.242 52,684 -0.11(-1.32%)
Dec 09, 2016 8.346 8.366 8.304 8.353 60,762 -0.06(-0.66%)
Dec 08, 2016 8.456 8.456 8.359 8.408 75,462 -0.02(-0.25%)
Dec 07, 2016 8.318 8.442 8.304 8.428 95,424 +0.17(+2.01%)
Dec 06, 2016 8.214 8.284 8.187 8.263 62,715 +0.06(+0.76%)
Dec 05, 2016 8.235 8.235 8.201 8.201 63,644 -0.04(-0.50%)
Dec 02, 2016 8.311 8.311 8.222 8.242 67,507 -0.04(-0.50%)
Dec 01, 2016 8.304 8.332 8.242 8.284 89,208 -0.06(-0.66%)
Nov 30, 2016 8.346 8.380 8.311 8.339 65,301 -0.03(-0.41%)
Nov 29, 2016 8.408 8.408 8.339 8.373 76,713 -0.02(-0.25%)
Nov 28, 2016 8.359 8.394 8.359 8.394 28,669 +0.06(+0.66%)
Nov 25, 2016 8.401 8.442 8.339 8.339 37,684 -0.03(-0.41%)
Nov 23, 2016 8.373 8.373 8.373 0 -0.01(-0.08%)
Nov 22, 2016 8.422 8.435 8.318 8.380 49,208 +0.01(+0.17%)
Nov 21, 2016 8.373 8.401 8.353 8.366 76,673 +0.00(+0.00%)
Nov 18, 2016 8.359 8.415 8.304 8.366 42,883 -0.01(-0.16%)
Nov 17, 2016 8.456 8.470 8.380 8.380 33,164 -0.05(-0.57%)
Nov 16, 2016 8.449 8.518 8.380 8.428 74,969 +0.01(+0.08%)
Nov 15, 2016 8.380 8.477 8.312 8.422 59,404 +0.11(+1.32%)
Nov 14, 2016 8.442 8.484 8.305 8.312 108,675 -0.21(-2.42%)
Nov 11, 2016 8.538 8.594 8.511 8.518 42,331 -0.09(-1.04%)
Nov 10, 2016 8.813 8.813 8.566 8.607 115,507 -0.21(-2.34%)
Nov 09, 2016 8.875 8.875 8.779 8.813 24,682 -0.07(-0.77%)
Nov 08, 2016 8.896 8.896 8.875 8.882 23,822 +0.00(+0.00%)
Nov 07, 2016 8.896 8.923 8.854 8.882 49,224 -0.01(-0.15%)
Nov 04, 2016 8.930 8.930 8.896 8.896 19,993 -0.03(-0.38%)
Nov 03, 2016 8.882 8.930 8.882 8.930 19,855 +0.04(+0.46%)
Nov 02, 2016 8.847 8.902 8.847 8.889 26,323 +0.06(+0.70%)
Nov 01, 2016 8.772 8.841 8.772 8.827 36,110 +0.02(+0.23%)
Oct 31, 2016 8.868 8.875 8.772 8.806 41,355 +0.01(+0.08%)
Oct 28, 2016 8.916 8.916 8.793 8.799 37,722 -0.05(-0.54%)
Oct 27, 2016 8.992 9.095 8.847 8.847 82,011 -0.14(-1.53%)
Oct 26, 2016 9.129 9.129 8.978 8.985 57,261 -0.12(-1.36%)
Oct 25, 2016 9.136 9.150 9.088 9.109 27,996 +0.03(+0.30%)
Oct 24, 2016 9.150 9.157 9.074 9.081 25,950 +0.00(+0.00%)
Oct 21, 2016 9.102 9.102 9.067 9.081 23,681 +0.03(+0.38%)
Oct 20, 2016 9.067 9.081 8.998 9.047 34,304 +0.05(+0.53%)
Oct 19, 2016 8.930 9.047 8.923 8.999 49,850 +0.14(+1.55%)
Oct 18, 2016 8.868 8.909 8.789 8.861 41,323 +0.06(+0.70%)
Oct 17, 2016 8.758 8.882 8.758 8.799 71,205 -0.05(-0.54%)
Oct 14, 2016 9.054 9.054 8.786 8.847 126,206 -0.21(-2.28%)
Oct 13, 2016 9.205 9.212 9.033 9.054 34,685 -0.12(-1.27%)
Oct 12, 2016 9.239 9.266 9.081 9.170 72,734 -0.10(-1.03%)
Oct 11, 2016 9.403 9.403 9.211 9.266 34,355 -0.10(-1.09%)
Oct 10, 2016 9.362 9.403 9.334 9.369 48,617 -0.03(-0.29%)
Oct 07, 2016 9.451 9.451 9.334 9.396 63,782 -0.03(-0.29%)
Oct 06, 2016 9.239 9.444 9.232 9.423 77,387 +0.11(+1.17%)
Oct 05, 2016 9.635 9.635 9.078 9.314 194,239 -0.27(-2.78%)
Oct 04, 2016 9.799 9.799 9.485 9.581 52,735 -0.16(-1.68%)
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.