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 +0.010 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2017 8.645 8.645 8.645 0 +0.01(+0.10%)
Dec 28, 2017 8.652 8.652 8.615 8.636 78,306 -0.00(-0.02%)
Dec 27, 2017 8.601 8.652 8.593 8.637 83,287 +0.03(+0.34%)
Dec 26, 2017 8.637 8.637 8.593 8.608 56,976 +0.00(+0.00%)
Dec 22, 2017 8.615 8.615 8.586 8.608 49,283 +0.01(+0.17%)
Dec 21, 2017 8.571 8.608 8.571 8.593 99,453 +0.01(+0.17%)
Dec 20, 2017 8.586 8.615 8.542 8.579 119,354 -0.03(-0.34%)
Dec 19, 2017 8.630 8.650 8.608 8.608 46,014 -0.06(-0.68%)
Dec 18, 2017 8.645 8.711 8.645 8.667 79,787 -0.01(-0.08%)
Dec 15, 2017 8.703 8.740 8.674 8.674 31,037 -0.05(-0.56%)
Dec 14, 2017 8.701 8.723 8.693 8.723 56,787 +0.00(+0.00%)
Dec 13, 2017 8.686 8.730 8.686 8.723 34,403 +0.02(+0.25%)
Dec 12, 2017 8.701 8.715 8.679 8.701 38,836 -0.02(-0.25%)
Dec 11, 2017 8.693 8.723 8.693 8.723 41,588 +0.01(+0.08%)
Dec 08, 2017 8.744 8.769 8.715 8.715 59,162 -0.05(-0.58%)
Dec 07, 2017 8.766 8.781 8.725 8.766 37,223 +0.01(+0.17%)
Dec 06, 2017 8.693 8.766 8.686 8.752 57,939 +0.07(+0.76%)
Dec 05, 2017 8.613 8.686 8.613 8.686 77,829 +0.07(+0.85%)
Dec 04, 2017 8.606 8.606 8.606 8.613 61,025 -0.04(-0.51%)
Dec 01, 2017 8.759 8.759 8.638 8.657 62,420 -0.04(-0.47%)
Nov 30, 2017 8.693 8.701 8.671 8.698 47,984 +0.01(+0.06%)
Nov 29, 2017 8.723 8.723 8.649 8.693 22,307 -0.02(-0.25%)
Nov 28, 2017 8.737 8.748 8.693 8.714 56,490 -0.01(-0.10%)
Nov 27, 2017 8.759 8.759 8.723 8.723 20,108 -0.03(-0.34%)
Nov 24, 2017 8.766 8.766 8.752 8.752 10,948 +0.00(+0.05%)
Nov 22, 2017 8.759 8.766 8.730 8.748 33,438 -0.02(-0.21%)
Nov 21, 2017 8.774 8.810 8.723 8.766 33,225 +0.04(+0.42%)
Nov 20, 2017 8.818 8.818 8.730 8.730 18,943 -0.07(-0.83%)
Nov 17, 2017 8.781 8.839 8.759 8.803 50,192 -0.03(-0.33%)
Nov 16, 2017 8.796 8.832 8.761 8.832 57,275 +0.07(+0.83%)
Nov 15, 2017 8.738 8.759 8.712 8.759 63,089 +0.07(+0.75%)
Nov 14, 2017 8.665 8.708 8.643 8.694 48,676 +0.01(+0.17%)
Nov 13, 2017 8.701 8.701 8.651 8.679 51,168 +0.00(+0.00%)
Nov 10, 2017 8.701 8.701 8.621 8.679 22,590 +0.00(+0.00%)
Nov 09, 2017 8.716 8.716 8.650 8.679 17,262 -0.01(-0.08%)
Nov 08, 2017 8.679 8.730 8.679 8.687 54,449 +0.01(+0.17%)
Nov 07, 2017 8.643 8.672 8.636 8.672 52,552 +0.05(+0.59%)
Nov 06, 2017 8.607 8.643 8.607 8.621 18,723 +0.03(+0.34%)
Nov 03, 2017 8.628 8.665 8.592 8.592 103,949 -0.06(-0.67%)
Nov 02, 2017 8.679 8.687 8.614 8.650 59,969 -0.00(-0.04%)
Nov 01, 2017 8.679 8.701 8.643 8.654 113,718 -0.03(-0.35%)
Oct 31, 2017 8.708 8.716 8.672 8.684 14,143 -0.00(-0.03%)
Oct 30, 2017 8.708 8.712 8.676 8.687 32,651 +0.00(+0.00%)
Oct 27, 2017 8.716 8.723 8.672 8.687 27,337 +0.01(+0.17%)
Oct 26, 2017 8.745 8.745 8.672 8.672 25,674 -0.01(-0.17%)
Oct 25, 2017 8.774 8.781 8.687 8.687 33,626 -0.09(-0.99%)
Oct 24, 2017 8.825 8.826 8.767 8.774 40,599 -0.05(-0.58%)
Oct 23, 2017 8.832 8.832 8.788 8.825 47,419 +0.04(+0.50%)
Oct 20, 2017 8.876 8.876 8.781 8.781 12,600 -0.07(-0.82%)
Oct 19, 2017 8.861 8.861 8.818 8.854 11,187 +0.05(+0.58%)
Oct 18, 2017 8.854 8.854 8.803 8.803 25,858 -0.06(-0.66%)
Oct 17, 2017 8.861 8.869 8.825 8.861 12,978 +0.01(+0.16%)
Oct 16, 2017 8.825 8.847 8.803 8.847 14,234 -0.01(-0.08%)
Oct 13, 2017 8.847 8.861 8.825 8.854 28,786 +0.01(+0.17%)
Oct 12, 2017 8.839 8.854 8.789 8.839 35,452 +0.06(+0.66%)
Oct 11, 2017 8.832 8.868 8.781 8.781 70,697 -0.07(-0.82%)
Oct 10, 2017 8.854 8.868 8.839 8.854 42,339 +0.01(+0.08%)
Oct 09, 2017 8.825 8.854 8.825 8.847 55,154 -0.01(-0.08%)
Oct 06, 2017 8.825 8.854 8.810 8.854 16,751 +0.02(+0.25%)
Oct 05, 2017 8.876 8.876 8.832 8.832 41,724 -0.01(-0.08%)
Oct 04, 2017 8.854 8.854 8.839 8.839 7,192 -0.01(-0.16%)
Oct 03, 2017 8.897 8.897 8.818 8.854 29,825 +0.04(+0.49%)
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.