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 (%)
Jul 29, 2016 10.09 10.15 9.937 9.945 45,577 -0.05(-0.53%)
Jul 28, 2016 10.00 10.08 9.991 9.998 32,072 +0.07(+0.68%)
Jul 27, 2016 9.863 9.990 9.839 9.930 51,910 +0.13(+1.31%)
Jul 26, 2016 9.782 9.842 9.721 9.802 44,377 +0.07(+0.76%)
Jul 25, 2016 9.721 9.768 9.694 9.728 21,736 +0.04(+0.42%)
Jul 22, 2016 9.687 9.734 9.640 9.687 21,009 +0.05(+0.49%)
Jul 21, 2016 9.667 9.721 9.617 9.640 32,933 +0.03(+0.28%)
Jul 20, 2016 9.613 9.667 9.613 9.613 28,883 +0.05(+0.57%)
Jul 19, 2016 9.545 9.619 9.505 9.559 13,649 +0.03(+0.28%)
Jul 18, 2016 9.444 9.572 9.444 9.531 42,031 +0.15(+1.58%)
Jul 15, 2016 9.376 9.450 9.356 9.383 27,534 +0.01(+0.12%)
Jul 14, 2016 9.450 9.450 9.295 9.372 77,995 -0.08(-0.87%)
Jul 13, 2016 9.595 9.595 9.454 9.454 22,707 -0.07(-0.71%)
Jul 12, 2016 9.689 9.689 9.521 9.521 31,065 -0.09(-0.92%)
Jul 11, 2016 9.730 9.730 9.608 9.609 24,370 -0.03(-0.34%)
Jul 08, 2016 9.683 9.693 9.642 9.642 25,288 +0.05(+0.49%)
Jul 07, 2016 9.629 9.656 9.568 9.595 35,067 +0.03(+0.35%)
Jul 06, 2016 9.750 9.783 9.528 9.561 64,720 -0.09(-0.98%)
Jul 05, 2016 9.676 9.736 9.656 9.656 50,078 -0.05(-0.55%)
Jul 01, 2016 9.743 9.709 9.709 9.709 43,247 +0.05(+0.56%)
Jun 30, 2016 9.568 9.709 9.467 9.656 163,826 +0.12(+1.27%)
Jun 29, 2016 9.474 9.534 9.413 9.534 77,795 +0.09(+0.93%)
Jun 28, 2016 9.400 9.460 9.373 9.447 38,408 +0.05(+0.57%)
Jun 27, 2016 9.312 9.508 9.292 9.393 74,334 +0.11(+1.23%)
Jun 24, 2016 9.286 9.346 9.267 9.279 76,128 +0.03(+0.29%)
Jun 23, 2016 9.252 9.272 9.234 9.252 17,748 -0.02(-0.22%)
Jun 22, 2016 9.218 9.272 9.218 9.272 20,586 +0.05(+0.58%)
Jun 21, 2016 9.212 9.265 9.198 9.218 20,102 +0.03(+0.29%)
Jun 20, 2016 9.272 9.272 9.191 9.191 55,070 -0.03(-0.29%)
Jun 17, 2016 9.245 9.252 9.212 9.218 14,497 -0.03(-0.29%)
Jun 16, 2016 9.272 9.272 9.238 9.245 40,467 +0.02(+0.26%)
Jun 15, 2016 9.262 9.302 9.208 9.222 62,291 +0.00(+0.00%)
Jun 14, 2016 9.228 9.265 9.208 9.222 33,249 -0.03(-0.29%)
Jun 13, 2016 9.215 9.329 9.215 9.248 74,288 +0.03(+0.36%)
Jun 10, 2016 9.228 9.248 9.195 9.215 40,067 +0.03(+0.36%)
Jun 09, 2016 9.242 9.242 9.181 9.181 16,724 -0.02(-0.22%)
Jun 08, 2016 9.282 9.282 9.202 9.202 24,535 -0.05(-0.58%)
Jun 07, 2016 9.289 9.308 9.248 9.255 16,204 -0.03(-0.36%)
Jun 06, 2016 9.235 9.302 9.235 9.289 26,598 +0.07(+0.73%)
Jun 03, 2016 9.202 9.235 9.202 9.222 3,963 +0.04(+0.39%)
Jun 02, 2016 9.121 9.215 9.121 9.186 14,097 +0.02(+0.26%)
Jun 01, 2016 9.088 9.195 9.081 9.162 23,867 +0.06(+0.67%)
May 31, 2016 9.108 9.121 9.001 9.101 54,553 -0.01(-0.15%)
May 27, 2016 9.114 9.114 9.114 9.114 27,027 +0.00(+0.00%)
May 26, 2016 9.061 9.114 9.054 9.114 33,378 +0.05(+0.59%)
May 25, 2016 9.068 9.088 9.041 9.061 14,140 +0.00(+0.00%)
May 24, 2016 9.054 9.108 8.987 9.061 86,770 +0.03(+0.30%)
May 23, 2016 9.007 9.094 9.007 9.034 52,049 +0.03(+0.37%)
May 20, 2016 9.061 9.148 8.940 9.001 168,081 -0.05(-0.59%)
May 19, 2016 9.242 9.242 9.034 9.054 62,794 -0.18(-1.96%)
May 18, 2016 9.322 9.335 9.235 9.235 33,587 -0.08(-0.86%)
May 17, 2016 9.362 9.362 9.302 9.315 48,722 -0.01(-0.11%)
May 16, 2016 9.312 9.365 9.305 9.325 32,149 +0.00(+0.00%)
May 13, 2016 9.372 9.399 9.319 9.325 33,639 -0.03(-0.29%)
May 12, 2016 9.372 9.399 9.339 9.352 27,050 -0.01(-0.07%)
May 11, 2016 9.345 9.432 9.340 9.359 29,809 +0.04(+0.43%)
May 10, 2016 9.399 9.419 9.319 9.319 51,422 -0.07(-0.78%)
May 09, 2016 9.412 9.425 9.385 9.392 42,440 +0.01(+0.14%)
May 06, 2016 9.365 9.419 9.365 9.379 48,816 +0.01(+0.07%)
May 05, 2016 9.385 9.392 9.352 9.372 36,343 +0.02(+0.21%)
May 04, 2016 9.345 9.385 9.332 9.352 38,636 +0.00(+0.00%)
May 03, 2016 9.405 9.405 9.259 9.352 93,786 -0.04(-0.43%)
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.