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 31, 2019 9.569 9.681 9.553 9.657 99,535 +0.09(+0.92%)
Jul 30, 2019 9.521 9.569 9.505 9.569 63,392 +0.06(+0.67%)
Jul 29, 2019 9.473 9.505 9.473 9.505 56,219 +0.04(+0.42%)
Jul 26, 2019 9.441 9.473 9.417 9.465 34,276 +0.03(+0.34%)
Jul 25, 2019 9.417 9.449 9.409 9.433 50,012 -0.01(-0.08%)
Jul 24, 2019 9.433 9.441 9.401 9.441 53,501 +0.04(+0.43%)
Jul 23, 2019 9.425 9.441 9.401 9.401 37,843 -0.03(-0.34%)
Jul 22, 2019 9.409 9.481 9.401 9.433 103,987 +0.01(+0.08%)
Jul 19, 2019 9.433 9.441 9.409 9.425 40,406 -0.02(-0.17%)
Jul 18, 2019 9.457 9.465 9.433 9.441 49,754 -0.02(-0.17%)
Jul 17, 2019 9.449 9.481 9.433 9.457 34,424 +0.01(+0.06%)
Jul 16, 2019 9.467 9.479 9.443 9.451 24,008 -0.05(-0.50%)
Jul 15, 2019 9.522 9.522 9.451 9.498 47,401 -0.01(-0.08%)
Jul 12, 2019 9.514 9.514 9.411 9.506 63,176 +0.02(+0.17%)
Jul 11, 2019 9.467 9.506 9.467 9.491 26,043 +0.05(+0.51%)
Jul 10, 2019 9.435 9.455 9.435 9.443 13,373 +0.01(+0.08%)
Jul 09, 2019 9.411 9.435 9.399 9.435 28,220 +0.02(+0.17%)
Jul 08, 2019 9.435 9.451 9.419 9.419 18,509 -0.02(-0.17%)
Jul 05, 2019 9.443 9.456 9.435 9.435 21,728 -0.01(-0.08%)
Jul 03, 2019 9.459 9.475 9.435 9.443 28,762 -0.03(-0.34%)
Jul 02, 2019 9.467 9.483 9.459 9.475 27,087 -0.02(-0.17%)
Jul 01, 2019 9.435 9.506 9.435 9.490 36,565 +0.02(+0.25%)
Jun 28, 2019 9.435 9.494 9.435 9.467 25,873 +0.02(+0.17%)
Jun 27, 2019 9.371 9.451 9.371 9.451 19,769 +0.08(+0.85%)
Jun 26, 2019 9.371 9.395 9.359 9.371 29,228 +0.01(+0.08%)
Jun 25, 2019 9.347 9.387 9.339 9.364 40,641 +0.00(+0.01%)
Jun 24, 2019 9.363 9.379 9.345 9.363 26,876 +0.02(+0.26%)
Jun 21, 2019 9.331 9.363 9.331 9.339 10,424 -0.01(-0.14%)
Jun 20, 2019 9.355 9.363 9.331 9.353 13,054 +0.01(+0.14%)
Jun 19, 2019 9.379 9.379 9.323 9.339 31,069 -0.02(-0.26%)
Jun 18, 2019 9.395 9.419 9.355 9.363 24,581 -0.01(-0.08%)
Jun 17, 2019 9.435 9.443 9.371 9.371 19,784 -0.05(-0.51%)
Jun 14, 2019 9.467 9.467 9.419 9.419 31,274 -0.06(-0.61%)
Jun 13, 2019 9.405 9.477 9.389 9.477 44,802 +0.10(+1.10%)
Jun 12, 2019 9.358 9.421 9.358 9.373 20,287 +0.02(+0.17%)
Jun 11, 2019 9.350 9.373 9.310 9.358 21,628 +0.02(+0.17%)
Jun 10, 2019 9.318 9.358 9.318 9.342 14,949 +0.01(+0.08%)
Jun 07, 2019 9.350 9.409 9.302 9.334 16,771 +0.03(+0.34%)
Jun 06, 2019 9.366 9.405 9.302 9.302 11,388 -0.06(-0.59%)
Jun 05, 2019 9.397 9.479 9.310 9.358 42,930 -0.02(-0.25%)
Jun 04, 2019 9.445 9.555 9.373 9.381 11,726 -0.02(-0.17%)
Jun 03, 2019 9.461 9.494 9.373 9.397 30,724 +0.02(+0.25%)
May 31, 2019 9.445 9.445 9.310 9.373 29,885 -0.02(-0.17%)
May 30, 2019 9.358 9.409 9.333 9.389 79,259 +0.06(+0.68%)
May 29, 2019 9.270 9.342 9.239 9.326 30,576 +0.10(+1.12%)
May 28, 2019 9.239 9.270 9.223 9.223 50,612 +0.00(+0.00%)
May 24, 2019 9.255 9.255 9.159 9.223 36,190 +0.02(+0.26%)
May 23, 2019 9.270 9.294 9.199 9.199 36,205 -0.06(-0.68%)
May 22, 2019 9.262 9.262 9.143 9.262 13,893 +0.03(+0.34%)
May 21, 2019 9.175 9.318 9.159 9.231 25,191 +0.07(+0.78%)
May 20, 2019 9.143 9.164 9.142 9.159 17,704 +0.04(+0.43%)
May 17, 2019 9.159 9.175 9.120 9.120 40,604 -0.06(-0.63%)
May 16, 2019 9.130 9.196 9.130 9.177 56,327 +0.04(+0.48%)
May 15, 2019 9.114 9.161 9.106 9.134 29,710 +0.05(+0.57%)
May 14, 2019 9.082 9.098 9.067 9.082 19,263 +0.01(+0.09%)
May 13, 2019 9.082 9.082 9.065 9.075 12,224 +0.00(+0.00%)
May 10, 2019 9.067 9.075 9.063 9.075 15,953 +0.02(+0.26%)
May 09, 2019 9.067 9.067 9.051 9.051 12,817 +0.00(+0.00%)
May 08, 2019 9.075 9.075 9.051 9.051 10,672 -0.02(-0.17%)
May 07, 2019 9.035 9.067 9.035 9.067 14,943 +0.03(+0.35%)
May 06, 2019 9.027 9.051 9.019 9.035 9,586 +0.02(+0.26%)
May 03, 2019 8.996 9.035 8.996 9.011 19,752 +0.02(+0.18%)
May 02, 2019 9.027 9.051 8.996 8.996 31,568 -0.04(-0.44%)
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.