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: 4:10 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, 2022 8.841 8.923 8.841 8.905 26,976 +0.07(+0.84%)
Jul 28, 2022 8.693 8.852 8.693 8.831 22,443 +0.15(+1.71%)
Jul 27, 2022 8.637 8.693 8.628 8.683 20,914 +0.02(+0.21%)
Jul 26, 2022 8.646 8.702 8.646 8.665 18,095 +0.06(+0.65%)
Jul 25, 2022 8.628 8.637 8.581 8.609 21,536 -0.01(-0.11%)
Jul 22, 2022 8.591 8.646 8.591 8.618 7,594 +0.06(+0.76%)
Jul 21, 2022 8.581 8.644 8.554 8.554 12,570 -0.06(-0.65%)
Jul 20, 2022 8.591 8.646 8.591 8.609 13,056 +0.04(+0.43%)
Jul 19, 2022 8.683 8.683 8.572 8.572 18,772 -0.03(-0.30%)
Jul 18, 2022 8.646 8.660 8.572 8.598 15,240 -0.04(-0.45%)
Jul 15, 2022 8.563 8.672 8.563 8.637 10,968 +0.07(+0.86%)
Jul 14, 2022 8.508 8.563 8.508 8.563 16,553 -0.01(-0.11%)
Jul 13, 2022 8.600 8.644 8.545 8.572 30,987 -0.09(-1.06%)
Jul 12, 2022 8.618 8.692 8.618 8.664 25,033 +0.05(+0.53%)
Jul 11, 2022 8.535 8.637 8.535 8.618 18,236 +0.06(+0.76%)
Jul 08, 2022 8.498 8.559 8.489 8.554 12,529 +0.06(+0.65%)
Jul 07, 2022 8.462 8.535 8.462 8.498 27,901 +0.01(+0.11%)
Jul 06, 2022 8.462 8.544 8.462 8.489 26,845 +0.05(+0.55%)
Jul 05, 2022 8.452 8.489 8.425 8.443 53,939 +0.00(+0.00%)
Jul 01, 2022 8.443 8.517 8.443 8.443 32,046 +0.04(+0.44%)
Jun 30, 2022 8.388 8.443 8.388 8.406 25,513 +0.00(+0.00%)
Jun 29, 2022 8.332 8.443 8.332 8.406 14,760 +0.10(+1.22%)
Jun 28, 2022 8.277 8.323 8.242 8.305 22,987 +0.07(+0.90%)
Jun 27, 2022 8.250 8.277 8.213 8.231 7,252 -0.01(-0.11%)
Jun 24, 2022 8.185 8.240 8.178 8.240 17,235 +0.09(+1.13%)
Jun 23, 2022 8.130 8.217 8.111 8.148 33,751 +0.06(+0.68%)
Jun 22, 2022 8.019 8.130 8.019 8.093 25,276 +0.05(+0.57%)
Jun 21, 2022 8.093 8.140 8.047 8.047 21,785 -0.03(-0.34%)
Jun 17, 2022 8.111 8.219 8.074 8.074 16,033 -0.04(-0.45%)
Jun 16, 2022 8.175 8.175 8.111 8.111 16,893 -0.17(-2.00%)
Jun 15, 2022 8.359 8.387 8.276 8.276 16,907 -0.10(-1.20%)
Jun 14, 2022 8.442 8.595 8.377 8.377 44,502 -0.07(-0.87%)
Jun 13, 2022 8.552 8.552 8.405 8.451 25,568 -0.20(-2.33%)
Jun 10, 2022 8.744 8.744 8.653 8.653 11,081 -0.16(-1.77%)
Jun 09, 2022 8.864 8.900 8.809 8.809 7,571 -0.10(-1.13%)
Jun 08, 2022 8.955 8.955 8.900 8.910 8,693 -0.05(-0.51%)
Jun 07, 2022 8.928 8.983 8.910 8.955 8,760 +0.02(+0.21%)
Jun 06, 2022 9.020 9.020 8.937 8.937 2,801 -0.07(-0.81%)
Jun 03, 2022 8.992 9.010 8.951 9.010 6,481 -0.05(-0.51%)
Jun 02, 2022 9.056 9.075 9.029 9.056 8,298 +0.03(+0.31%)
Jun 01, 2022 9.010 9.038 8.992 9.029 17,271 +0.02(+0.20%)
May 31, 2022 8.992 9.010 8.891 9.010 17,808 +0.07(+0.82%)
May 27, 2022 8.864 8.937 8.864 8.937 39,486 +0.13(+1.46%)
May 26, 2022 8.689 8.809 8.689 8.809 11,994 +0.15(+1.69%)
May 25, 2022 8.570 8.685 8.570 8.662 39,650 +0.15(+1.72%)
May 24, 2022 8.442 8.561 8.432 8.515 23,692 +0.03(+0.32%)
May 23, 2022 8.405 8.487 8.405 8.487 21,431 +0.09(+1.09%)
May 20, 2022 8.423 8.451 8.382 8.396 27,113 -0.05(-0.54%)
May 19, 2022 8.341 8.506 8.313 8.442 67,892 +0.12(+1.43%)
May 18, 2022 8.423 8.423 8.295 8.322 19,643 -0.14(-1.63%)
May 17, 2022 8.442 8.460 8.377 8.460 13,296 -0.03(-0.32%)
May 16, 2022 8.552 8.552 8.451 8.487 18,760 +0.04(+0.43%)
May 13, 2022 8.524 8.524 8.442 8.451 12,182 -0.09(-1.07%)
May 12, 2022 8.570 8.588 8.506 8.543 11,322 -0.02(-0.21%)
May 11, 2022 8.561 8.625 8.539 8.561 27,417 -0.03(-0.32%)
May 10, 2022 8.570 8.588 8.488 8.588 24,028 +0.03(+0.32%)
May 09, 2022 8.680 8.680 8.561 8.561 18,529 -0.15(-1.68%)
May 06, 2022 8.634 8.707 8.616 8.707 14,700 +0.08(+0.95%)
May 05, 2022 8.680 8.725 8.579 8.625 16,850 -0.09(-1.05%)
May 04, 2022 8.606 8.725 8.588 8.716 38,977 +0.07(+0.85%)
May 03, 2022 8.625 8.643 8.570 8.643 26,218 +0.06(+0.75%)
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.