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 +0.030 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Mar 31, 2023 8.066 8.181 8.066 8.124 15,477 +0.04(+0.47%)
Mar 30, 2023 7.980 8.086 7.980 8.086 12,763 +0.11(+1.32%)
Mar 29, 2023 7.952 7.999 7.952 7.980 13,429 +0.00(+0.00%)
Mar 28, 2023 7.961 8.009 7.932 7.980 57,760 +0.03(+0.36%)
Mar 27, 2023 7.913 7.999 7.913 7.952 10,547 -0.01(-0.12%)
Mar 24, 2023 7.961 7.980 7.932 7.961 34,084 +0.02(+0.24%)
Mar 23, 2023 7.942 7.990 7.942 7.942 12,702 -0.01(-0.12%)
Mar 22, 2023 8.028 8.028 7.932 7.952 25,562 -0.03(-0.36%)
Mar 21, 2023 8.143 8.143 7.980 7.980 33,177 -0.13(-1.65%)
Mar 20, 2023 8.095 8.143 8.095 8.114 7,893 -0.02(-0.24%)
Mar 17, 2023 8.143 8.181 8.066 8.134 19,332 +0.03(+0.35%)
Mar 16, 2023 8.028 8.114 8.028 8.105 44,991 +0.06(+0.71%)
Mar 15, 2023 8.095 8.095 8.019 8.048 6,006 +0.03(+0.38%)
Mar 14, 2023 7.981 8.030 7.981 8.017 14,241 -0.00(-0.02%)
Mar 13, 2023 8.048 8.063 7.971 8.019 28,650 +0.01(+0.12%)
Mar 10, 2023 7.962 8.028 7.942 8.009 39,163 +0.06(+0.72%)
Mar 09, 2023 7.933 7.953 7.923 7.952 16,270 +0.04(+0.48%)
Mar 08, 2023 7.942 7.942 7.914 7.914 10,985 +0.01(+0.12%)
Mar 07, 2023 7.952 7.952 7.904 7.904 5,192 -0.01(-0.12%)
Mar 06, 2023 7.933 7.933 7.904 7.914 26,957 -0.01(-0.12%)
Mar 03, 2023 7.904 7.962 7.895 7.923 6,802 +0.05(+0.61%)
Mar 02, 2023 7.923 7.923 7.833 7.876 8,449 -0.07(-0.84%)
Mar 01, 2023 7.952 7.962 7.923 7.942 20,879 +0.01(+0.16%)
Feb 28, 2023 7.923 7.930 7.904 7.930 11,235 +0.01(+0.08%)
Feb 27, 2023 7.933 7.952 7.895 7.923 37,624 +0.05(+0.61%)
Feb 24, 2023 7.923 7.956 7.876 7.876 37,653 -0.10(-1.20%)
Feb 23, 2023 7.971 8.009 7.971 7.971 14,013 +0.02(+0.24%)
Feb 22, 2023 7.990 7.990 7.933 7.952 20,889 +0.00(+0.00%)
Feb 21, 2023 8.038 8.038 7.941 7.952 38,490 -0.11(-1.42%)
Feb 17, 2023 8.086 8.105 8.057 8.067 28,240 -0.05(-0.59%)
Feb 16, 2023 8.143 8.152 8.114 8.114 38,007 -0.07(-0.81%)
Feb 15, 2023 8.200 8.209 8.162 8.181 25,575 -0.02(-0.23%)
Feb 14, 2023 8.228 8.228 8.152 8.200 85,792 -0.04(-0.46%)
Feb 13, 2023 8.305 8.305 8.238 8.238 24,292 -0.06(-0.69%)
Feb 10, 2023 8.419 8.419 8.286 8.295 11,587 -0.05(-0.57%)
Feb 09, 2023 8.438 8.438 8.343 8.343 11,465 -0.06(-0.68%)
Feb 08, 2023 8.381 8.400 8.371 8.400 21,041 +0.06(+0.68%)
Feb 07, 2023 8.314 8.347 8.276 8.343 19,045 +0.05(+0.57%)
Feb 06, 2023 8.314 8.333 8.276 8.295 29,169 -0.03(-0.34%)
Feb 03, 2023 8.371 8.390 8.305 8.324 28,075 -0.08(-0.91%)
Feb 02, 2023 8.362 8.447 8.362 8.400 14,382 +0.00(+0.00%)
Feb 01, 2023 8.333 8.400 8.324 8.400 44,181 +0.07(+0.80%)
Jan 31, 2023 8.314 8.362 8.305 8.333 29,256 +0.04(+0.46%)
Jan 30, 2023 8.267 8.295 8.257 8.295 38,151 +0.03(+0.35%)
Jan 27, 2023 8.295 8.295 8.228 8.267 23,600 -0.07(-0.80%)
Jan 26, 2023 8.324 8.343 8.314 8.333 55,023 +0.01(+0.11%)
Jan 25, 2023 8.295 8.333 8.228 8.324 88,286 +0.01(+0.11%)
Jan 24, 2023 8.267 8.314 8.267 8.314 12,363 +0.06(+0.69%)
Jan 23, 2023 8.238 8.305 8.238 8.257 13,978 +0.01(+0.12%)
Jan 20, 2023 8.190 8.248 8.181 8.248 6,737 +0.08(+0.93%)
Jan 19, 2023 8.105 8.209 8.105 8.171 25,722 +0.03(+0.35%)
Jan 18, 2023 8.095 8.162 8.095 8.143 39,130 +0.10(+1.18%)
Jan 17, 2023 8.114 8.133 8.010 8.048 34,967 -0.06(-0.70%)
Jan 13, 2023 8.114 8.219 8.048 8.105 57,952 -0.02(-0.23%)
Jan 12, 2023 8.001 8.152 8.001 8.124 65,912 +0.12(+1.54%)
Jan 11, 2023 7.982 8.010 7.982 8.001 20,487 +0.06(+0.72%)
Jan 10, 2023 7.925 7.972 7.925 7.944 17,753 +0.01(+0.12%)
Jan 09, 2023 7.896 7.993 7.896 7.934 18,060 +0.06(+0.72%)
Jan 06, 2023 7.821 7.915 7.797 7.877 38,068 +0.09(+1.09%)
Jan 05, 2023 7.773 7.811 7.726 7.792 59,105 -0.03(-0.36%)
Jan 04, 2023 7.754 7.887 7.754 7.821 40,680 +0.08(+0.98%)
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.