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 (%)
Apr 28, 2017 8.918 8.954 8.883 8.932 19,478 +0.04(+0.48%)
Apr 27, 2017 8.833 8.897 8.833 8.890 28,513 +0.02(+0.24%)
Apr 26, 2017 8.819 8.869 8.812 8.869 28,373 +0.05(+0.56%)
Apr 25, 2017 8.848 8.862 8.819 8.819 34,488 -0.03(-0.32%)
Apr 24, 2017 8.855 8.862 8.841 8.848 16,992 -0.05(-0.56%)
Apr 21, 2017 8.890 8.918 8.869 8.897 22,093 +0.05(+0.56%)
Apr 20, 2017 8.904 8.904 8.848 8.848 11,832 -0.02(-0.24%)
Apr 19, 2017 8.876 8.904 8.849 8.869 17,708 +0.01(+0.16%)
Apr 18, 2017 8.841 8.903 8.841 8.855 16,407 +0.05(+0.56%)
Apr 17, 2017 8.883 8.954 8.798 8.805 42,211 -0.12(-1.35%)
Apr 13, 2017 8.890 8.964 8.890 8.925 31,585 +0.07(+0.80%)
Apr 12, 2017 8.897 8.903 8.855 8.855 18,096 +0.02(+0.22%)
Apr 11, 2017 8.842 8.848 8.835 8.835 26,978 -0.03(-0.32%)
Apr 10, 2017 8.913 8.920 8.807 8.863 34,959 -0.01(-0.16%)
Apr 07, 2017 8.884 8.891 8.842 8.877 21,657 +0.02(+0.24%)
Apr 06, 2017 8.828 8.856 8.786 8.856 26,073 +0.07(+0.80%)
Apr 05, 2017 8.758 8.786 8.719 8.786 18,372 +0.05(+0.56%)
Apr 04, 2017 8.751 8.765 8.709 8.737 41,742 +0.01(+0.08%)
Apr 03, 2017 8.758 8.758 8.702 8.730 15,385 +0.01(+0.08%)
Mar 31, 2017 8.737 8.737 8.688 8.723 18,329 +0.03(+0.32%)
Mar 30, 2017 8.723 8.800 8.695 8.695 36,214 -0.02(-0.24%)
Mar 29, 2017 8.723 8.751 8.709 8.716 17,987 +0.00(+0.00%)
Mar 28, 2017 8.758 8.772 8.695 8.716 19,151 -0.01(-0.08%)
Mar 27, 2017 8.695 8.730 8.645 8.723 65,839 +0.06(+0.73%)
Mar 24, 2017 8.680 8.680 8.631 8.659 15,519 +0.01(+0.08%)
Mar 23, 2017 8.659 8.673 8.638 8.652 20,450 +0.04(+0.41%)
Mar 22, 2017 8.673 8.687 8.617 8.617 53,626 -0.04(-0.41%)
Mar 21, 2017 8.666 8.687 8.652 8.652 22,017 -0.01(-0.16%)
Mar 20, 2017 8.695 8.695 8.655 8.666 21,682 +0.01(+0.08%)
Mar 17, 2017 8.695 8.695 8.638 8.659 11,627 +0.01(+0.08%)
Mar 16, 2017 8.751 8.751 8.652 8.652 16,419 -0.08(-0.91%)
Mar 15, 2017 8.633 8.836 8.633 8.731 28,314 +0.15(+1.71%)
Mar 14, 2017 8.570 8.584 8.535 8.584 28,250 +0.03(+0.33%)
Mar 13, 2017 8.521 8.570 8.521 8.556 20,211 +0.06(+0.66%)
Mar 10, 2017 8.570 8.703 8.514 8.500 25,882 -0.06(-0.65%)
Mar 09, 2017 8.647 8.728 8.549 8.556 19,891 -0.16(-1.85%)
Mar 08, 2017 8.766 8.773 8.661 8.717 28,824 -0.01(-0.16%)
Mar 07, 2017 8.871 8.871 8.731 8.731 18,780 -0.08(-0.95%)
Mar 06, 2017 8.899 8.903 8.815 8.815 18,906 -0.01(-0.16%)
Mar 03, 2017 8.871 8.941 8.829 8.829 14,555 -0.01(-0.16%)
Mar 02, 2017 8.850 8.872 8.794 8.843 32,689 -0.06(-0.71%)
Mar 01, 2017 9.026 9.026 8.906 8.906 36,169 -0.15(-1.62%)
Feb 28, 2017 9.040 9.117 9.040 9.054 55,034 +0.03(+0.31%)
Feb 27, 2017 8.984 9.026 8.920 9.026 25,578 +0.06(+0.70%)
Feb 24, 2017 8.843 8.970 8.843 8.963 47,958 +0.11(+1.27%)
Feb 23, 2017 8.773 8.857 8.760 8.850 39,069 +0.11(+1.28%)
Feb 22, 2017 8.703 8.759 8.703 8.738 16,126 +0.04(+0.48%)
Feb 21, 2017 8.668 8.696 8.668 8.696 10,409 +0.04(+0.49%)
Feb 17, 2017 8.654 8.654 8.654 0 +0.01(+0.16%)
Feb 16, 2017 8.626 8.675 8.563 8.640 23,010 +0.03(+0.39%)
Feb 15, 2017 8.614 8.656 8.565 8.607 37,045 -0.03(-0.40%)
Feb 14, 2017 8.663 8.663 8.593 8.642 24,860 +0.01(+0.16%)
Feb 13, 2017 8.733 8.733 8.600 8.628 35,535 -0.04(-0.48%)
Feb 10, 2017 8.677 8.719 8.670 8.670 24,972 +0.01(+0.08%)
Feb 09, 2017 8.712 8.760 8.663 8.663 39,220 -0.06(-0.64%)
Feb 08, 2017 8.677 8.726 8.677 8.719 33,951 +0.05(+0.56%)
Feb 07, 2017 8.663 8.691 8.642 8.670 18,823 +0.03(+0.32%)
Feb 06, 2017 8.740 8.747 8.642 8.642 26,183 -0.06(-0.64%)
Feb 03, 2017 8.747 8.747 8.698 8.698 16,150 -0.02(-0.24%)
Feb 02, 2017 8.684 8.719 8.642 8.719 20,293 +0.03(+0.40%)
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.