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 (%)
Aug 31, 2016 9.981 10.05 9.960 9.995 21,595 +0.02(+0.20%)
Aug 30, 2016 9.954 10.01 9.920 9.974 28,026 +0.05(+0.55%)
Aug 29, 2016 10.01 10.01 9.920 9.920 25,152 -0.06(-0.61%)
Aug 26, 2016 10.02 10.02 9.927 9.981 22,400 -0.03(-0.27%)
Aug 25, 2016 10.00 10.01 9.954 10.01 9,341 +0.02(+0.20%)
Aug 24, 2016 10.01 10.09 9.947 9.988 21,124 +0.01(+0.14%)
Aug 23, 2016 10.01 10.14 9.974 9.974 27,247 -0.01(-0.14%)
Aug 22, 2016 10.01 10.01 9.987 9.988 16,350 +0.01(+0.07%)
Aug 19, 2016 9.988 10.01 9.954 9.981 27,570 +0.00(+0.00%)
Aug 18, 2016 9.968 9.988 9.927 9.981 25,590 +0.06(+0.62%)
Aug 17, 2016 9.981 10.01 9.920 9.920 21,333 -0.03(-0.34%)
Aug 16, 2016 9.995 9.995 9.934 9.954 32,320 +0.00(+0.03%)
Aug 15, 2016 9.957 9.964 9.930 9.951 35,034 +0.01(+0.14%)
Aug 12, 2016 9.957 9.964 9.927 9.937 24,087 +0.01(+0.14%)
Aug 11, 2016 9.964 9.964 9.897 9.924 19,699 -0.03(-0.34%)
Aug 10, 2016 9.890 9.957 9.802 9.957 39,799 +0.14(+1.45%)
Aug 09, 2016 9.863 9.937 9.815 9.815 30,177 -0.05(-0.48%)
Aug 08, 2016 9.863 9.863 9.803 9.863 32,685 -0.01(-0.14%)
Aug 05, 2016 9.897 9.964 9.876 9.876 32,855 -0.01(-0.08%)
Aug 04, 2016 10.03 10.03 9.876 9.884 14,708 -0.07(-0.74%)
Aug 03, 2016 9.842 9.971 9.822 9.958 59,122 +0.14(+1.38%)
Aug 02, 2016 9.944 9.944 9.775 9.822 32,293 -0.10(-1.04%)
Aug 01, 2016 9.957 10.00 9.883 9.925 20,375 -0.02(-0.20%)
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%)
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.