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 )

10.15 -0.03 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2019 8.991 8.991 8.968 8.991 11,205 +0.03(+0.35%)
Apr 29, 2019 8.952 8.975 8.952 8.960 43,668 -0.02(-0.26%)
Apr 26, 2019 8.952 8.991 8.944 8.983 54,457 +0.05(+0.56%)
Apr 25, 2019 8.960 8.991 8.928 8.933 70,098 -0.02(-0.21%)
Apr 24, 2019 8.857 8.983 8.857 8.952 49,974 +0.11(+1.24%)
Apr 23, 2019 8.818 8.857 8.802 8.842 31,058 +0.02(+0.27%)
Apr 22, 2019 8.834 8.865 8.802 8.818 32,212 -0.02(-0.18%)
Apr 18, 2019 8.865 8.868 8.834 8.834 21,884 -0.03(-0.35%)
Apr 17, 2019 8.834 8.889 8.834 8.865 30,441 +0.03(+0.36%)
Apr 16, 2019 8.889 8.905 8.834 8.834 41,002 -0.08(-0.88%)
Apr 15, 2019 8.928 8.944 8.889 8.913 17,065 +0.02(+0.27%)
Apr 12, 2019 8.905 8.944 8.889 8.889 40,843 -0.03(-0.37%)
Apr 11, 2019 8.898 8.922 8.898 8.922 8,663 +0.02(+0.22%)
Apr 10, 2019 8.914 8.914 8.902 8.902 11,585 -0.01(-0.13%)
Apr 09, 2019 8.883 8.914 8.860 8.914 30,933 +0.04(+0.40%)
Apr 08, 2019 8.859 8.883 8.845 8.879 32,158 +0.04(+0.49%)
Apr 05, 2019 8.836 8.851 8.829 8.836 13,033 -0.01(-0.09%)
Apr 04, 2019 8.851 8.851 8.836 8.844 12,306 +0.00(+0.00%)
Apr 03, 2019 8.828 8.867 8.805 8.844 44,682 +0.01(+0.09%)
Apr 02, 2019 8.828 8.844 8.805 8.836 37,297 +0.02(+0.27%)
Apr 01, 2019 8.812 8.828 8.797 8.812 27,547 +0.03(+0.36%)
Mar 29, 2019 8.812 8.826 8.781 8.781 43,826 -0.05(-0.53%)
Mar 28, 2019 8.812 8.836 8.805 8.828 37,880 -0.00(-0.04%)
Mar 27, 2019 8.844 8.844 8.812 8.832 28,510 +0.01(+0.13%)
Mar 26, 2019 8.812 8.836 8.805 8.820 12,339 -0.02(-0.18%)
Mar 25, 2019 8.812 8.844 8.812 8.836 27,478 +0.02(+0.27%)
Mar 22, 2019 8.844 8.844 8.805 8.812 44,721 -0.03(-0.35%)
Mar 21, 2019 8.805 8.844 8.805 8.844 23,422 +0.03(+0.36%)
Mar 20, 2019 8.750 8.812 8.734 8.812 40,364 +0.04(+0.45%)
Mar 19, 2019 8.726 8.773 8.726 8.773 26,060 +0.04(+0.45%)
Mar 18, 2019 8.758 8.758 8.718 8.734 33,563 -0.02(-0.27%)
Mar 15, 2019 8.828 8.844 8.758 8.758 49,065 -0.06(-0.66%)
Mar 14, 2019 8.798 8.837 8.798 8.816 70,786 +0.03(+0.38%)
Mar 13, 2019 8.806 8.806 8.775 8.783 13,966 -0.01(-0.12%)
Mar 12, 2019 8.791 8.798 8.775 8.794 23,029 +0.02(+0.21%)
Mar 11, 2019 8.728 8.783 8.728 8.775 21,730 +0.04(+0.45%)
Mar 08, 2019 8.752 8.775 8.736 8.736 16,681 -0.02(-0.20%)
Mar 07, 2019 8.759 8.767 8.728 8.753 20,375 +0.01(+0.11%)
Mar 06, 2019 8.728 8.767 8.721 8.744 18,788 +0.05(+0.54%)
Mar 05, 2019 8.759 8.775 8.697 8.697 42,694 -0.05(-0.53%)
Mar 04, 2019 8.658 8.775 8.658 8.744 52,526 +0.06(+0.72%)
Mar 01, 2019 8.705 8.759 8.681 8.681 37,469 -0.01(-0.09%)
Feb 28, 2019 8.681 8.720 8.666 8.689 31,321 +0.02(+0.18%)
Feb 27, 2019 8.658 8.681 8.658 8.674 32,362 +0.01(+0.13%)
Feb 26, 2019 8.744 8.767 8.658 8.662 37,825 -0.08(-0.94%)
Feb 25, 2019 8.681 8.856 8.681 8.744 78,344 +0.05(+0.63%)
Feb 22, 2019 8.705 8.705 8.635 8.689 65,956 -0.02(-0.18%)
Feb 21, 2019 8.526 8.705 8.502 8.705 101,622 +0.17(+2.01%)
Feb 20, 2019 8.518 8.549 8.518 8.533 17,926 +0.03(+0.37%)
Feb 19, 2019 8.557 8.572 8.487 8.502 43,967 -0.05(-0.64%)
Feb 15, 2019 8.526 8.580 8.518 8.557 51,712 +0.03(+0.35%)
Feb 14, 2019 8.488 8.528 8.484 8.527 59,271 +0.05(+0.55%)
Feb 13, 2019 8.450 8.481 8.434 8.481 20,359 +0.03(+0.33%)
Feb 12, 2019 8.496 8.496 8.450 8.453 27,597 -0.01(-0.14%)
Feb 11, 2019 8.535 8.543 8.395 8.465 80,730 -0.07(-0.82%)
Feb 08, 2019 8.550 8.581 8.496 8.535 34,153 -0.01(-0.09%)
Feb 07, 2019 8.519 8.838 8.467 8.543 329,008 +0.02(+0.27%)
Feb 06, 2019 8.450 8.519 8.441 8.519 45,852 +0.07(+0.83%)
Feb 05, 2019 8.411 8.450 8.411 8.450 30,168 +0.04(+0.46%)
Feb 04, 2019 8.395 8.442 8.395 8.411 35,509 -0.02(-0.18%)
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.