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 (%)
Jun 29, 2018 8.183 8.183 8.183 0 +0.02(+0.18%)
Jun 28, 2018 8.145 8.175 8.115 8.168 75,697 +0.01(+0.09%)
Jun 27, 2018 8.153 8.160 8.115 8.160 54,992 +0.02(+0.18%)
Jun 26, 2018 8.130 8.145 8.108 8.145 37,375 +0.01(+0.09%)
Jun 25, 2018 8.183 8.183 8.108 8.138 54,115 -0.02(-0.28%)
Jun 22, 2018 8.145 8.168 8.115 8.160 53,397 +0.01(+0.09%)
Jun 21, 2018 8.153 8.153 8.100 8.153 69,314 +0.01(+0.09%)
Jun 20, 2018 8.108 8.145 8.085 8.145 81,655 +0.01(+0.09%)
Jun 19, 2018 8.108 8.138 8.077 8.138 60,209 +0.03(+0.37%)
Jun 18, 2018 8.055 8.108 8.025 8.108 87,302 +0.04(+0.47%)
Jun 15, 2018 8.153 8.047 8.070 60,732 -0.05(-0.56%)
Jun 14, 2018 8.145 8.182 8.100 8.115 62,722 -0.03(-0.36%)
Jun 13, 2018 8.145 8.160 8.141 8.144 29,971 +0.02(+0.27%)
Jun 12, 2018 8.160 8.167 8.123 8.123 13,906 -0.04(-0.46%)
Jun 11, 2018 8.160 8.167 8.156 8.160 13,583 +0.00(+0.00%)
Jun 08, 2018 8.160 8.175 8.152 8.160 11,124 -0.01(-0.09%)
Jun 07, 2018 8.160 8.168 8.145 8.167 33,902 +0.01(+0.09%)
Jun 06, 2018 8.175 8.160 18,745 -0.04(-0.55%)
Jun 05, 2018 8.182 8.205 8.167 8.205 24,693 +0.02(+0.27%)
Jun 04, 2018 8.197 8.220 8.182 8.182 17,071 -0.01(-0.09%)
Jun 01, 2018 8.175 8.197 8.152 8.190 45,680 +0.01(+0.09%)
May 31, 2018 8.175 8.182 8.130 8.182 28,704 +0.06(+0.74%)
May 30, 2018 8.115 8.167 8.115 8.123 40,761 -0.01(-0.18%)
May 29, 2018 8.100 8.145 8.100 8.138 34,405 +0.05(+0.65%)
May 25, 2018 8.085 8.085 8.085 0 +0.01(+0.09%)
May 24, 2018 8.063 8.101 8.063 8.078 17,285 +0.01(+0.09%)
May 23, 2018 8.048 8.108 8.048 8.070 25,028 +0.03(+0.37%)
May 22, 2018 8.040 8.063 8.040 8.040 16,074 -0.04(-0.46%)
May 21, 2018 8.078 8.085 8.054 8.078 20,461 +0.01(+0.09%)
May 18, 2018 8.025 8.070 8.009 8.070 148,105 +0.06(+0.76%)
May 17, 2018 8.040 8.040 8.003 8.009 37,223 -0.00(-0.01%)
May 16, 2018 8.077 8.077 8.010 8.010 46,636 -0.01(-0.19%)
May 15, 2018 8.062 8.062 8.021 8.025 64,206 -0.04(-0.55%)
May 14, 2018 8.070 8.085 8.057 8.070 40,651 +0.01(+0.09%)
May 11, 2018 8.070 8.077 8.047 8.062 61,482 +0.00(+0.00%)
May 10, 2018 8.070 8.085 8.062 8.062 20,404 -0.01(-0.09%)
May 09, 2018 8.085 8.085 8.055 8.070 27,950 +0.00(+0.00%)
May 08, 2018 8.062 8.100 8.062 8.070 22,716 -0.01(-0.18%)
May 07, 2018 8.115 8.115 8.070 8.085 67,421 +0.01(+0.09%)
May 04, 2018 8.100 8.115 8.077 8.077 28,224 -0.00(-0.05%)
May 03, 2018 8.077 8.122 8.077 8.081 32,320 +0.00(+0.05%)
May 02, 2018 8.062 8.100 8.062 8.077 38,132 +0.01(+0.09%)
May 01, 2018 8.047 8.077 8.047 8.070 42,931 +0.01(+0.18%)
Apr 30, 2018 8.062 8.070 8.055 8.055 25,011 +0.02(+0.28%)
Apr 27, 2018 8.033 8.055 8.025 8.033 20,686 +0.01(+0.19%)
Apr 26, 2018 8.010 8.040 8.010 8.018 51,622 +0.01(+0.09%)
Apr 25, 2018 7.995 8.018 7.973 8.010 111,120 -0.01(-0.09%)
Apr 24, 2018 8.033 8.047 8.010 8.018 21,532 -0.01(-0.19%)
Apr 23, 2018 8.025 8.033 8.010 8.033 43,744 -0.02(-0.28%)
Apr 20, 2018 8.047 8.062 8.025 8.055 26,929 -0.01(-0.18%)
Apr 19, 2018 8.085 8.085 8.033 8.070 37,249 -0.01(-0.18%)
Apr 18, 2018 8.070 8.115 8.055 8.085 94,746 -0.01(-0.18%)
Apr 17, 2018 8.107 8.108 8.085 8.100 20,924 +0.00(+0.00%)
Apr 16, 2018 8.107 8.107 8.062 8.100 22,128 -0.02(-0.28%)
Apr 13, 2018 8.129 8.144 8.100 8.122 13,177 +0.03(+0.37%)
Apr 12, 2018 8.144 8.144 8.092 8.092 14,390 -0.04(-0.46%)
Apr 11, 2018 8.122 8.144 8.114 8.129 32,713 +0.01(+0.09%)
Apr 10, 2018 8.129 8.129 8.121 8.122 7,378 +0.01(+0.09%)
Apr 09, 2018 8.129 8.129 8.085 8.114 23,003 -0.01(-0.18%)
Apr 06, 2018 8.152 8.166 8.114 8.129 27,077 -0.01(-0.09%)
Apr 05, 2018 8.144 8.144 8.114 8.137 21,888 -0.01(-0.09%)
Apr 04, 2018 8.137 8.144 8.117 8.144 22,424 +0.01(+0.09%)
Apr 03, 2018 8.166 8.166 8.120 8.137 9,731 -0.01(-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.