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 )

9.520 +0.030 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2020 9.300 9.300 9.241 9.300 32,258 +0.03(+0.27%)
Jul 30, 2020 9.199 9.275 9.199 9.275 26,618 +0.07(+0.73%)
Jul 29, 2020 9.207 9.241 9.191 9.207 10,692 +0.01(+0.09%)
Jul 28, 2020 9.182 9.216 9.182 9.199 23,184 +0.02(+0.18%)
Jul 27, 2020 9.199 9.207 9.174 9.182 24,910 -0.02(-0.18%)
Jul 24, 2020 9.182 9.275 9.174 9.199 48,923 +0.03(+0.27%)
Jul 23, 2020 9.191 9.207 9.174 9.174 15,548 -0.01(-0.09%)
Jul 22, 2020 9.182 9.233 9.157 9.182 17,633 +0.00(+0.00%)
Jul 21, 2020 9.165 9.199 9.165 9.182 9,714 +0.02(+0.18%)
Jul 20, 2020 9.165 9.199 9.149 9.165 12,766 +0.02(+0.18%)
Jul 17, 2020 9.174 9.191 9.140 9.149 22,616 +0.01(+0.11%)
Jul 16, 2020 9.096 9.197 9.096 9.138 55,620 +0.03(+0.37%)
Jul 15, 2020 9.080 9.146 9.080 9.105 63,164 +0.01(+0.09%)
Jul 14, 2020 9.080 9.096 8.996 9.096 18,071 +0.01(+0.09%)
Jul 13, 2020 9.063 9.121 9.063 9.088 48,651 +0.00(+0.00%)
Jul 10, 2020 8.971 9.088 8.971 9.088 41,824 +0.08(+0.93%)
Jul 09, 2020 8.996 9.004 8.921 9.004 24,340 +0.03(+0.28%)
Jul 08, 2020 8.870 8.979 8.870 8.979 72,280 +0.11(+1.23%)
Jul 07, 2020 8.795 8.870 8.770 8.870 13,098 +0.11(+1.24%)
Jul 06, 2020 8.795 8.795 8.762 8.762 26,540 +0.00(+0.00%)
Jul 02, 2020 8.778 8.820 8.753 8.762 25,453 -0.03(-0.29%)
Jul 01, 2020 8.778 8.795 8.762 8.787 44,484 +0.00(+0.00%)
Jun 30, 2020 8.745 8.837 8.736 8.787 53,936 +0.01(+0.10%)
Jun 29, 2020 8.728 8.778 8.695 8.778 41,137 +0.03(+0.29%)
Jun 26, 2020 8.762 8.829 8.753 8.753 74,567 -0.03(-0.38%)
Jun 25, 2020 8.787 8.812 8.745 8.787 47,215 +0.02(+0.19%)
Jun 24, 2020 8.787 8.812 8.745 8.770 72,907 -0.02(-0.19%)
Jun 23, 2020 8.787 8.820 8.753 8.787 62,255 +0.02(+0.19%)
Jun 22, 2020 8.770 8.787 8.753 8.770 67,192 -0.06(-0.66%)
Jun 19, 2020 8.837 8.887 8.762 8.829 25,931 +0.00(+0.00%)
Jun 18, 2020 8.820 8.870 8.820 8.829 12,577 +0.01(+0.09%)
Jun 17, 2020 8.845 8.912 8.803 8.820 38,095 -0.01(-0.17%)
Jun 16, 2020 8.793 8.876 8.768 8.835 48,785 +0.02(+0.19%)
Jun 15, 2020 8.668 8.835 8.668 8.818 28,291 +0.05(+0.57%)
Jun 12, 2020 8.685 8.768 8.685 8.768 17,397 +0.12(+1.35%)
Jun 11, 2020 8.743 8.801 8.651 8.651 40,578 -0.18(-1.98%)
Jun 10, 2020 8.718 8.826 8.718 8.826 44,516 +0.08(+0.86%)
Jun 09, 2020 8.676 8.751 8.676 8.751 21,788 +0.03(+0.29%)
Jun 08, 2020 8.718 8.751 8.710 8.726 30,568 +0.01(+0.10%)
Jun 05, 2020 8.718 8.735 8.651 8.718 25,675 +0.01(+0.14%)
Jun 04, 2020 8.693 8.718 8.651 8.706 47,062 +0.04(+0.43%)
Jun 03, 2020 8.701 8.743 8.668 8.668 33,424 -0.04(-0.48%)
Jun 02, 2020 8.718 8.751 8.681 8.710 28,731 -0.01(-0.10%)
Jun 01, 2020 8.635 8.726 8.626 8.718 36,524 +0.09(+1.06%)
May 29, 2020 8.568 8.651 8.551 8.626 18,117 +0.08(+0.88%)
May 28, 2020 8.468 8.551 8.468 8.551 29,457 +0.07(+0.79%)
May 27, 2020 8.418 8.485 8.418 8.485 44,337 +0.12(+1.39%)
May 26, 2020 8.385 8.393 8.360 8.368 49,455 +0.02(+0.20%)
May 22, 2020 8.376 8.376 8.318 8.351 34,194 +0.03(+0.40%)
May 21, 2020 8.293 8.335 8.268 8.318 27,277 +0.03(+0.30%)
May 20, 2020 8.276 8.293 8.235 8.293 53,218 +0.07(+0.81%)
May 19, 2020 8.193 8.260 8.176 8.226 33,840 +0.05(+0.61%)
May 18, 2020 8.218 8.251 8.176 8.176 56,945 -0.01(-0.10%)
May 15, 2020 8.151 8.226 8.151 8.185 37,553 +0.00(+0.03%)
May 14, 2020 8.241 8.274 8.141 8.183 36,611 -0.06(-0.70%)
May 13, 2020 8.307 8.340 8.241 8.241 26,589 -0.07(-0.80%)
May 12, 2020 8.349 8.382 8.290 8.307 40,013 -0.04(-0.50%)
May 11, 2020 8.299 8.365 8.274 8.349 34,274 +0.07(+0.90%)
May 08, 2020 8.257 8.299 8.257 8.274 29,040 +0.01(+0.10%)
May 07, 2020 8.232 8.282 8.207 8.266 38,996 +0.05(+0.61%)
May 06, 2020 8.216 8.216 8.183 8.216 29,526 +0.02(+0.20%)
May 05, 2020 8.216 8.249 8.199 8.199 47,504 -0.02(-0.20%)
May 04, 2020 8.232 8.232 8.164 8.216 51,657 -0.02(-0.20%)
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.