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 (%)
Feb 27, 2015 8.852 8.852 8.789 8.846 21,909 +0.05(+0.58%)
Feb 26, 2015 8.764 8.808 8.732 8.795 56,319 +0.01(+0.14%)
Feb 25, 2015 8.738 8.783 8.738 8.782 27,186 +0.06(+0.73%)
Feb 24, 2015 8.700 8.726 8.688 8.719 19,448 +0.03(+0.29%)
Feb 23, 2015 8.738 8.745 8.688 8.694 14,583 -0.04(-0.43%)
Feb 20, 2015 8.694 8.738 8.694 8.732 27,438 +0.04(+0.51%)
Feb 19, 2015 8.662 8.738 8.631 8.688 34,504 +0.03(+0.29%)
Feb 18, 2015 8.599 8.669 8.580 8.662 46,613 +0.07(+0.81%)
Feb 17, 2015 8.795 8.795 8.587 8.593 54,765 -0.23(-2.65%)
Feb 13, 2015 8.865 8.827 8.827 8.827 27,677 -0.01(-0.07%)
Feb 12, 2015 8.877 8.899 8.833 8.833 19,582 -0.02(-0.21%)
Feb 11, 2015 8.890 8.891 8.846 8.852 41,080 -0.04(-0.50%)
Feb 10, 2015 8.884 8.922 8.884 8.896 14,094 -0.01(-0.07%)
Feb 09, 2015 8.991 8.991 8.896 8.903 26,873 -0.07(-0.79%)
Feb 06, 2015 9.061 9.061 8.947 8.973 58,085 -0.10(-1.10%)
Feb 05, 2015 9.054 9.092 9.054 9.073 28,700 +0.02(+0.21%)
Feb 04, 2015 9.143 9.143 9.048 9.054 49,543 -0.12(-1.31%)
Feb 03, 2015 9.257 9.257 9.143 9.175 50,133 -0.11(-1.16%)
Feb 02, 2015 9.345 9.345 9.263 9.282 42,567 +0.03(+0.27%)
Jan 30, 2015 9.225 9.257 9.143 9.257 14,129 +0.08(+0.90%)
Jan 29, 2015 9.162 9.206 9.156 9.175 19,334 -0.01(-0.14%)
Jan 28, 2015 9.048 9.187 9.048 9.187 34,950 +0.13(+1.47%)
Jan 27, 2015 8.998 9.073 8.998 9.054 10,675 +0.04(+0.49%)
Jan 26, 2015 8.979 9.018 8.972 9.010 19,579 +0.04(+0.49%)
Jan 23, 2015 8.960 8.991 8.947 8.966 26,402 -0.01(-0.07%)
Jan 22, 2015 8.928 8.985 8.915 8.972 17,355 +0.02(+0.20%)
Jan 21, 2015 8.998 9.004 8.903 8.954 25,507 -0.07(-0.76%)
Jan 20, 2015 9.042 9.042 8.972 9.023 22,919 +0.02(+0.21%)
Jan 16, 2015 9.080 9.111 8.966 9.004 29,136 -0.12(-1.32%)
Jan 15, 2015 9.010 9.124 8.998 9.124 46,274 +0.04(+0.49%)
Jan 14, 2015 8.941 9.080 8.941 9.080 33,780 +0.13(+1.41%)
Jan 13, 2015 8.941 8.966 8.896 8.953 60,053 +0.04(+0.50%)
Jan 12, 2015 8.922 8.922 8.890 8.909 21,950 -0.01(-0.14%)
Jan 09, 2015 8.953 8.979 8.922 8.922 37,144 -0.03(-0.28%)
Jan 08, 2015 8.947 8.960 8.896 8.947 20,908 -0.04(-0.42%)
Jan 07, 2015 8.814 9.010 8.740 8.985 76,426 +0.16(+1.79%)
Jan 06, 2015 8.764 8.846 8.757 8.827 24,202 +0.05(+0.58%)
Jan 05, 2015 8.700 8.776 8.699 8.776 33,800 +0.08(+0.95%)
Jan 02, 2015 8.656 8.719 8.643 8.694 61,688 +0.03(+0.37%)
Dec 31, 2014 8.669 8.662 8.662 8.662 18,029 +0.03(+0.37%)
Dec 30, 2014 8.599 8.631 8.599 8.631 19,843 +0.02(+0.26%)
Dec 29, 2014 8.637 8.643 8.587 8.608 38,964 -0.04(-0.41%)
Dec 26, 2014 8.624 8.643 8.612 8.643 20,846 +0.04(+0.44%)
Dec 24, 2014 8.568 8.605 8.605 8.605 13,443 +0.02(+0.22%)
Dec 23, 2014 8.631 8.643 8.580 8.587 57,003 -0.04(-0.44%)
Dec 22, 2014 8.631 8.631 8.605 8.624 9,785 -0.02(-0.22%)
Dec 19, 2014 8.631 8.643 8.631 8.643 13,833 +0.01(+0.07%)
Dec 18, 2014 8.624 8.650 8.624 8.637 24,474 +0.03(+0.29%)
Dec 17, 2014 8.631 8.662 8.612 8.612 34,640 -0.02(-0.22%)
Dec 16, 2014 8.669 8.669 8.605 8.630 41,737 -0.05(-0.59%)
Dec 15, 2014 8.656 8.719 8.631 8.681 52,033 -0.01(-0.15%)
Dec 12, 2014 8.605 8.694 8.605 8.694 27,115 +0.09(+1.03%)
Dec 11, 2014 8.593 8.656 8.593 8.605 52,866 +0.01(+0.15%)
Dec 10, 2014 8.504 8.593 8.504 8.593 20,471 +0.08(+0.89%)
Dec 09, 2014 8.523 8.536 8.511 8.517 21,692 -0.01(-0.10%)
Dec 08, 2014 8.473 8.530 8.460 8.525 28,844 +0.05(+0.55%)
Dec 05, 2014 8.473 8.492 8.435 8.479 66,937 -0.02(-0.22%)
Dec 04, 2014 8.473 8.501 8.460 8.498 47,264 +0.03(+0.30%)
Dec 03, 2014 8.479 8.498 8.461 8.473 44,115 -0.01(-0.15%)
Dec 02, 2014 8.409 8.485 8.397 8.485 67,680 +0.10(+1.21%)
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.