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 (%)
Aug 30, 2019 9.865 9.889 9.824 9.841 27,466 +0.00(+0.00%)
Aug 29, 2019 9.841 9.873 9.841 9.841 37,990 +0.02(+0.16%)
Aug 28, 2019 9.816 9.873 9.784 9.824 49,569 +0.02(+0.25%)
Aug 27, 2019 9.800 9.800 9.752 9.800 48,581 +0.04(+0.41%)
Aug 26, 2019 9.752 9.787 9.736 9.760 32,797 -0.01(-0.08%)
Aug 23, 2019 9.728 9.768 9.712 9.768 49,588 +0.03(+0.33%)
Aug 22, 2019 9.752 9.784 9.728 9.736 38,415 -0.03(-0.32%)
Aug 21, 2019 9.824 9.824 9.760 9.767 55,169 -0.07(-0.67%)
Aug 20, 2019 9.913 9.922 9.824 9.833 31,213 -0.02(-0.24%)
Aug 19, 2019 9.905 9.977 9.744 9.857 56,577 -0.07(-0.73%)
Aug 16, 2019 9.913 9.993 9.873 9.929 42,877 +0.02(+0.17%)
Aug 15, 2019 9.883 9.963 9.883 9.912 38,106 +0.04(+0.37%)
Aug 14, 2019 9.939 10.16 9.835 9.875 71,113 -0.02(-0.24%)
Aug 13, 2019 9.851 9.939 9.839 9.899 35,569 +0.09(+0.94%)
Aug 12, 2019 9.843 9.963 9.779 9.807 34,981 -0.00(-0.04%)
Aug 09, 2019 9.691 9.843 9.683 9.811 58,138 +0.08(+0.82%)
Aug 08, 2019 9.723 9.779 9.691 9.731 30,421 +0.02(+0.25%)
Aug 07, 2019 9.755 9.827 9.707 9.707 36,331 -0.05(-0.49%)
Aug 06, 2019 9.779 9.827 9.755 9.755 19,966 -0.03(-0.33%)
Aug 05, 2019 9.899 10.10 9.787 9.787 57,034 -0.09(-0.89%)
Aug 02, 2019 9.851 9.939 9.819 9.875 60,758 +0.03(+0.33%)
Aug 01, 2019 9.707 9.907 9.675 9.843 49,062 +0.16(+1.66%)
Jul 31, 2019 9.594 9.707 9.578 9.683 99,268 +0.09(+0.92%)
Jul 30, 2019 9.546 9.594 9.530 9.594 63,222 +0.06(+0.67%)
Jul 29, 2019 9.498 9.530 9.498 9.530 56,068 +0.04(+0.42%)
Jul 26, 2019 9.466 9.498 9.442 9.490 34,184 +0.03(+0.34%)
Jul 25, 2019 9.442 9.474 9.434 9.458 49,878 -0.01(-0.08%)
Jul 24, 2019 9.458 9.466 9.426 9.466 53,357 +0.04(+0.43%)
Jul 23, 2019 9.450 9.466 9.426 9.426 37,741 -0.03(-0.34%)
Jul 22, 2019 9.434 9.506 9.426 9.458 103,708 +0.01(+0.08%)
Jul 19, 2019 9.458 9.466 9.434 9.450 40,297 -0.02(-0.17%)
Jul 18, 2019 9.482 9.490 9.458 9.466 49,621 -0.02(-0.17%)
Jul 17, 2019 9.474 9.506 9.458 9.482 34,331 +0.01(+0.06%)
Jul 16, 2019 9.492 9.504 9.468 9.476 23,943 -0.05(-0.50%)
Jul 15, 2019 9.548 9.548 9.476 9.524 47,273 -0.01(-0.08%)
Jul 12, 2019 9.540 9.540 9.436 9.532 63,006 +0.02(+0.17%)
Jul 11, 2019 9.492 9.532 9.492 9.516 25,973 +0.05(+0.51%)
Jul 10, 2019 9.460 9.480 9.460 9.468 13,337 +0.01(+0.08%)
Jul 09, 2019 9.436 9.460 9.424 9.460 28,145 +0.02(+0.17%)
Jul 08, 2019 9.460 9.476 9.444 9.444 18,459 -0.02(-0.17%)
Jul 05, 2019 9.468 9.481 9.460 9.460 21,670 -0.01(-0.08%)
Jul 03, 2019 9.484 9.500 9.460 9.468 28,684 -0.03(-0.34%)
Jul 02, 2019 9.492 9.508 9.484 9.500 27,015 -0.02(-0.17%)
Jul 01, 2019 9.460 9.532 9.460 9.516 36,467 +0.02(+0.25%)
Jun 28, 2019 9.460 9.519 9.460 9.492 25,803 +0.02(+0.17%)
Jun 27, 2019 9.396 9.476 9.396 9.476 19,716 +0.08(+0.85%)
Jun 26, 2019 9.396 9.420 9.384 9.396 29,149 +0.01(+0.08%)
Jun 25, 2019 9.372 9.412 9.364 9.389 40,532 +0.00(+0.01%)
Jun 24, 2019 9.388 9.404 9.370 9.388 26,804 +0.02(+0.26%)
Jun 21, 2019 9.356 9.388 9.356 9.364 10,396 -0.01(-0.14%)
Jun 20, 2019 9.380 9.388 9.356 9.378 13,019 +0.01(+0.14%)
Jun 19, 2019 9.404 9.404 9.348 9.364 30,986 -0.02(-0.26%)
Jun 18, 2019 9.420 9.444 9.380 9.388 24,515 -0.01(-0.08%)
Jun 17, 2019 9.460 9.468 9.396 9.396 19,731 -0.05(-0.51%)
Jun 14, 2019 9.492 9.492 9.444 9.444 31,190 -0.06(-0.61%)
Jun 13, 2019 9.431 9.502 9.415 9.502 44,681 +0.10(+1.10%)
Jun 12, 2019 9.383 9.446 9.383 9.399 20,232 +0.02(+0.17%)
Jun 11, 2019 9.375 9.399 9.335 9.383 21,570 +0.02(+0.17%)
Jun 10, 2019 9.343 9.383 9.343 9.367 14,909 +0.01(+0.08%)
Jun 07, 2019 9.375 9.434 9.327 9.359 16,726 +0.03(+0.34%)
Jun 06, 2019 9.391 9.431 9.327 9.327 11,357 -0.06(-0.59%)
Jun 05, 2019 9.423 9.505 9.335 9.383 42,815 -0.02(-0.25%)
Jun 04, 2019 9.470 9.581 9.399 9.407 11,694 -0.02(-0.17%)
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.