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 )

9.490 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 31, 2018 8.235 8.265 8.190 8.197 68,406 -0.04(-0.46%)
Jul 30, 2018 8.243 8.243 8.220 8.235 31,934 +0.01(+0.09%)
Jul 27, 2018 8.258 8.280 8.227 8.227 27,323 +0.02(+0.28%)
Jun 29, 2018 8.205 8.205 8.205 0 +0.02(+0.18%)
Jun 28, 2018 8.167 8.197 8.137 8.190 75,494 +0.01(+0.09%)
Jun 27, 2018 8.175 8.182 8.137 8.182 54,845 +0.02(+0.18%)
Jun 26, 2018 8.152 8.167 8.129 8.167 37,275 +0.01(+0.09%)
Jun 25, 2018 8.205 8.205 8.129 8.159 53,971 -0.02(-0.28%)
Jun 22, 2018 8.167 8.190 8.137 8.182 53,255 +0.01(+0.09%)
Jun 21, 2018 8.175 8.175 8.122 8.175 69,129 +0.01(+0.09%)
Jun 20, 2018 8.129 8.167 8.107 8.167 81,436 +0.01(+0.09%)
Jun 19, 2018 8.129 8.159 8.099 8.159 60,048 +0.03(+0.37%)
Jun 18, 2018 8.076 8.129 8.046 8.129 87,068 +0.04(+0.47%)
Jun 15, 2018 8.175 8.069 8.092 60,569 -0.05(-0.56%)
Jun 14, 2018 8.167 8.204 8.122 8.137 62,554 -0.03(-0.36%)
Jun 13, 2018 8.167 8.182 8.163 8.166 29,890 +0.02(+0.27%)
Jun 12, 2018 8.182 8.189 8.144 8.144 13,869 -0.04(-0.46%)
Jun 11, 2018 8.182 8.189 8.178 8.182 13,547 +0.00(+0.00%)
Jun 08, 2018 8.182 8.197 8.174 8.182 11,094 -0.01(-0.09%)
Jun 07, 2018 8.182 8.190 8.167 8.189 33,811 +0.01(+0.09%)
Jun 06, 2018 8.197 8.182 18,695 -0.05(-0.55%)
Jun 05, 2018 8.204 8.227 8.189 8.227 24,627 +0.02(+0.27%)
Jun 04, 2018 8.219 8.242 8.204 8.204 17,025 -0.01(-0.09%)
Jun 01, 2018 8.197 8.219 8.174 8.212 45,557 +0.01(+0.09%)
May 31, 2018 8.197 8.204 8.152 8.204 28,628 +0.06(+0.74%)
May 30, 2018 8.137 8.189 8.137 8.144 40,652 -0.02(-0.18%)
May 29, 2018 8.122 8.167 8.122 8.159 34,313 +0.05(+0.65%)
May 25, 2018 8.107 8.107 8.107 0 +0.01(+0.09%)
May 24, 2018 8.084 8.123 8.084 8.099 17,238 +0.01(+0.09%)
May 23, 2018 8.069 8.129 8.069 8.092 24,961 +0.03(+0.37%)
May 22, 2018 8.062 8.084 8.062 8.062 16,031 -0.04(-0.46%)
May 21, 2018 8.099 8.107 8.076 8.099 20,406 +0.01(+0.09%)
May 18, 2018 8.047 8.092 8.031 8.092 147,709 +0.06(+0.76%)
May 17, 2018 8.062 8.062 8.024 8.031 37,124 -0.00(-0.01%)
May 16, 2018 8.099 8.099 8.032 8.032 46,512 -0.01(-0.19%)
May 15, 2018 8.084 8.084 8.043 8.047 64,035 -0.04(-0.55%)
May 14, 2018 8.091 8.106 8.079 8.091 40,542 +0.01(+0.09%)
May 11, 2018 8.091 8.099 8.069 8.084 61,318 +0.00(+0.00%)
May 10, 2018 8.091 8.106 8.084 8.084 20,349 -0.01(-0.09%)
May 09, 2018 8.106 8.106 8.077 8.091 27,875 +0.00(+0.00%)
May 08, 2018 8.084 8.121 8.084 8.091 22,655 -0.01(-0.18%)
May 07, 2018 8.136 8.136 8.091 8.106 67,240 +0.01(+0.09%)
May 04, 2018 8.121 8.136 8.099 8.099 28,148 -0.00(-0.05%)
May 03, 2018 8.099 8.144 8.099 8.103 32,233 +0.00(+0.05%)
May 02, 2018 8.084 8.121 8.084 8.099 38,030 +0.01(+0.09%)
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.