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 )

9.785 -0.015 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 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 (%)
Jun 25, 2024 9.760 9.830 9.740 9.785 17,135 -0.01(-0.15%)
Jun 24, 2024 9.770 9.810 9.760 9.800 8,521 +0.01(+0.10%)
Jun 21, 2024 9.780 9.800 9.725 9.790 65,475 +0.01(+0.10%)
Jun 20, 2024 9.720 9.780 9.720 9.780 13,353 +0.02(+0.16%)
Jun 18, 2024 9.764 9.784 9.714 9.764 10,199 +0.03(+0.31%)
Jun 17, 2024 9.724 9.764 9.689 9.734 17,458 -0.01(-0.10%)
Jun 14, 2024 9.714 9.804 9.694 9.744 14,797 -0.01(-0.10%)
Jun 13, 2024 9.704 9.754 9.704 9.754 13,397 +0.08(+0.82%)
Jun 12, 2024 9.694 9.699 9.662 9.674 16,476 +0.01(+0.10%)
Jun 11, 2024 9.594 9.694 9.565 9.664 19,996 +0.06(+0.62%)
Jun 10, 2024 9.634 9.634 9.545 9.604 25,317 +0.05(+0.52%)
Jun 07, 2024 9.584 9.624 9.545 9.555 61,416 -0.09(-0.91%)
Jun 06, 2024 9.565 9.644 9.565 9.642 14,798 +0.04(+0.39%)
Jun 05, 2024 9.584 9.614 9.525 9.604 8,414 +0.05(+0.52%)
Jun 04, 2024 9.505 9.575 9.503 9.555 24,300 +0.05(+0.58%)
Jun 03, 2024 9.445 9.515 9.445 9.500 11,529 +0.03(+0.37%)
May 31, 2024 9.485 9.489 9.445 9.465 9,646 +0.00(+0.00%)
May 30, 2024 9.475 9.482 9.445 9.465 5,673 +0.03(+0.32%)
May 29, 2024 9.447 9.482 9.415 9.435 13,189 -0.08(-0.84%)
May 28, 2024 9.535 9.545 9.485 9.515 5,215 +0.00(+0.00%)
May 24, 2024 9.535 9.545 9.475 9.515 10,988 +0.01(+0.10%)
May 23, 2024 9.485 9.565 9.485 9.505 28,958 -0.07(-0.73%)
May 22, 2024 9.565 9.599 9.555 9.575 24,972 -0.04(-0.44%)
May 21, 2024 9.624 9.644 9.584 9.616 15,649 -0.00(-0.03%)
May 20, 2024 9.654 9.654 9.604 9.619 6,083 +0.01(+0.16%)
May 17, 2024 9.634 9.647 9.592 9.604 2,640 -0.02(-0.21%)
May 16, 2024 9.614 9.654 9.595 9.624 10,362 -0.00(-0.04%)
May 15, 2024 9.589 9.642 9.589 9.628 21,305 +0.05(+0.52%)
May 14, 2024 9.599 9.609 9.569 9.579 12,958 +0.01(+0.10%)
May 13, 2024 9.618 9.618 9.569 9.569 24,639 +0.00(+0.00%)
May 10, 2024 9.569 9.599 9.569 9.569 17,892 +0.00(+0.00%)
May 09, 2024 9.549 9.608 9.524 9.569 26,729 +0.02(+0.21%)
May 08, 2024 9.539 9.577 9.499 9.549 63,457 +0.00(+0.03%)
May 07, 2024 9.549 9.579 9.519 9.546 26,143 +0.03(+0.28%)
May 06, 2024 9.449 9.519 9.449 9.519 15,174 +0.05(+0.53%)
May 03, 2024 9.479 9.519 9.469 9.469 33,359 +0.03(+0.32%)
May 02, 2024 9.459 9.459 9.400 9.439 19,588 -0.02(-0.25%)
May 01, 2024 9.469 9.548 9.449 9.463 7,171 +0.00(+0.04%)
Apr 30, 2024 9.449 9.523 9.449 9.459 25,661 -0.01(-0.10%)
Apr 29, 2024 9.509 9.509 9.439 9.469 20,474 -0.01(-0.10%)
Apr 26, 2024 9.519 9.569 9.459 9.479 19,306 +0.01(+0.11%)
Apr 25, 2024 9.509 9.509 9.449 9.469 5,508 -0.07(-0.73%)
Apr 24, 2024 9.499 9.549 9.473 9.539 53,956 +0.05(+0.52%)
Apr 23, 2024 9.400 9.549 9.360 9.489 74,905 +0.12(+1.27%)
Apr 22, 2024 9.350 9.449 9.350 9.370 20,090 +0.02(+0.21%)
Apr 19, 2024 9.479 9.499 9.350 9.350 15,865 -0.06(-0.63%)
Apr 18, 2024 9.380 9.439 9.380 9.410 13,831 +0.01(+0.08%)
Apr 17, 2024 9.392 9.442 9.382 9.402 27,489 +0.01(+0.11%)
Apr 16, 2024 9.402 9.442 9.392 9.392 28,208 -0.03(-0.32%)
Apr 15, 2024 9.412 9.472 9.412 9.422 16,285 +0.01(+0.11%)
Apr 12, 2024 9.432 9.472 9.360 9.412 57,469 -0.01(-0.11%)
Apr 11, 2024 9.452 9.452 9.402 9.422 50,993 +0.03(+0.32%)
Apr 10, 2024 9.432 9.436 9.382 9.392 42,681 -0.08(-0.84%)
Apr 09, 2024 9.492 9.492 9.442 9.472 51,594 -0.02(-0.21%)
Apr 08, 2024 9.472 9.511 9.467 9.492 24,018 +0.03(+0.31%)
Apr 05, 2024 9.442 9.486 9.442 9.462 12,862 +0.00(+0.00%)
Apr 04, 2024 9.472 9.492 9.452 9.462 53,179 -0.01(-0.10%)
Apr 03, 2024 9.501 9.511 9.452 9.472 21,599 -0.07(-0.73%)
Apr 02, 2024 9.521 9.551 9.511 9.541 124,708 -0.01(-0.10%)
Apr 01, 2024 9.521 9.660 9.521 9.551 234,213 +0.68(+7.72%)
Mar 28, 2024 8.926 8.946 8.857 8.867 28,663 -0.02(-0.22%)
Mar 27, 2024 8.896 9.006 8.852 8.887 19,033 +0.00(+0.00%)
Mar 26, 2024 8.936 8.946 8.861 8.887 25,659 -0.01(-0.11%)
Mar 25, 2024 8.916 8.946 8.877 8.896 14,493 -0.02(-0.22%)
Mar 22, 2024 8.896 8.936 8.867 8.916 10,370 +0.05(+0.56%)
Mar 21, 2024 8.896 8.996 8.847 8.867 29,080 +0.01(+0.11%)
Mar 20, 2024 8.877 8.976 8.837 8.857 23,167 +0.02(+0.22%)
Mar 19, 2024 8.896 8.911 8.837 8.837 4,530 -0.03(-0.34%)
Mar 18, 2024 8.817 8.896 8.807 8.867 94,536 +0.04(+0.45%)
Mar 15, 2024 8.837 8.857 8.798 8.827 30,337 -0.01(-0.11%)
Mar 14, 2024 8.847 8.857 8.807 8.837 40,444 -0.01(-0.11%)
Mar 13, 2024 8.857 8.906 8.837 8.847 23,895 +0.00(+0.00%)
Mar 12, 2024 8.788 8.847 8.788 8.847 52,560 +0.06(+0.67%)
Mar 11, 2024 8.768 8.837 8.768 8.788 27,065 +0.01(+0.11%)
Mar 08, 2024 8.768 8.827 8.768 8.778 20,429 +0.02(+0.23%)
Mar 07, 2024 8.758 8.768 8.738 8.758 33,640 +0.02(+0.23%)
Mar 06, 2024 8.689 8.758 8.689 8.738 31,267 +0.03(+0.34%)
Mar 05, 2024 8.728 8.768 8.699 8.709 40,197 +0.05(+0.57%)
Mar 04, 2024 8.659 8.718 8.659 8.659 46,660 -0.07(-0.79%)
Mar 01, 2024 8.699 8.728 8.699 8.728 28,076 +0.03(+0.34%)
Feb 29, 2024 8.679 8.718 8.669 8.699 8,064 +0.03(+0.34%)
Feb 28, 2024 8.629 8.669 8.629 8.669 17,151 +0.04(+0.46%)
Feb 27, 2024 8.629 8.669 8.610 8.629 24,543 +0.01(+0.11%)
Feb 26, 2024 8.738 8.738 8.600 8.620 100,289 -0.13(-1.47%)
Feb 23, 2024 8.679 8.827 8.679 8.748 40,996 -0.01(-0.11%)
Feb 22, 2024 8.788 8.817 8.748 8.758 185,960 -0.03(-0.34%)
Feb 21, 2024 8.738 8.788 8.738 8.788 9,187 +0.03(+0.34%)
Feb 20, 2024 8.709 8.768 8.709 8.758 15,030 +0.03(+0.34%)
Feb 16, 2024 8.699 8.738 8.675 8.728 24,347 +0.01(+0.10%)
Feb 15, 2024 8.690 8.749 8.690 8.719 11,611 +0.04(+0.45%)
Feb 14, 2024 8.650 8.680 8.621 8.680 22,227 +0.06(+0.69%)
Feb 13, 2024 8.621 8.653 8.601 8.621 17,064 -0.08(-0.91%)
Feb 12, 2024 8.710 8.729 8.690 8.700 17,883 +0.02(+0.23%)
Feb 09, 2024 8.650 8.700 8.650 8.680 23,947 +0.02(+0.23%)
Feb 08, 2024 8.710 8.742 8.641 8.660 32,996 -0.01(-0.11%)
Feb 07, 2024 8.719 8.759 8.650 8.670 104,137 -0.07(-0.79%)
Feb 06, 2024 8.670 8.749 8.670 8.739 22,998 +0.06(+0.68%)
Feb 05, 2024 8.690 8.690 8.650 8.680 15,861 -0.01(-0.11%)
Feb 02, 2024 8.759 8.769 8.690 8.690 12,117 -0.13(-1.45%)
Feb 01, 2024 8.769 8.828 8.746 8.818 17,870 +0.06(+0.67%)
Jan 31, 2024 8.670 8.769 8.641 8.759 20,925 +0.12(+1.37%)
Jan 30, 2024 8.631 8.650 8.631 8.641 17,060 +0.01(+0.11%)
Jan 29, 2024 8.562 8.631 8.542 8.631 4,969 +0.09(+1.04%)
Jan 26, 2024 8.503 8.562 8.503 8.542 11,686 +0.01(+0.12%)
Jan 25, 2024 8.542 8.591 8.532 8.532 18,105 -0.01(-0.12%)
Jan 24, 2024 8.513 8.562 8.503 8.542 16,808 +0.06(+0.70%)
Jan 23, 2024 8.493 8.513 8.483 8.483 6,358 -0.04(-0.46%)
Jan 22, 2024 8.513 8.562 8.466 8.522 23,361 +0.02(+0.23%)
Jan 19, 2024 8.503 8.513 8.424 8.503 15,382 +0.00(+0.00%)
Jan 18, 2024 8.522 8.567 8.503 8.503 15,750 -0.03(-0.39%)
Jan 17, 2024 8.575 8.589 8.536 8.536 22,303 -0.08(-0.91%)
Jan 16, 2024 8.625 8.644 8.575 8.615 18,050 -0.02(-0.23%)
Jan 12, 2024 8.674 8.674 8.634 8.634 16,246 -0.02(-0.23%)
Jan 11, 2024 8.595 8.654 8.595 8.654 10,040 +0.03(+0.34%)
Jan 10, 2024 8.566 8.625 8.566 8.625 19,535 +0.03(+0.34%)
Jan 09, 2024 8.556 8.605 8.556 8.595 12,632 +0.00(+0.00%)
Jan 08, 2024 8.546 8.615 8.541 8.595 16,247 +0.07(+0.81%)
Jan 05, 2024 8.536 8.551 8.507 8.526 20,980 +0.00(+0.00%)
Jan 04, 2024 8.517 8.536 8.497 8.526 34,067 -0.02(-0.23%)
Jan 03, 2024 8.477 8.556 8.477 8.546 21,105 +0.06(+0.69%)
Jan 02, 2024 8.428 8.524 8.428 8.487 37,224 -0.01(-0.12%)
Dec 29, 2023 8.477 8.507 8.436 8.497 22,279 +0.04(+0.46%)
Dec 28, 2023 8.458 8.477 8.428 8.458 53,302 -0.01(-0.12%)
Dec 27, 2023 8.458 8.536 8.458 8.467 27,682 +0.00(+0.00%)
Dec 26, 2023 8.428 8.497 8.389 8.467 48,714 +0.04(+0.47%)
Dec 22, 2023 8.458 8.516 8.408 8.428 125,138 -0.04(-0.46%)
Dec 21, 2023 8.438 8.498 8.428 8.467 81,840 +0.05(+0.58%)
Dec 20, 2023 8.458 8.467 8.418 8.418 27,273 -0.05(-0.58%)
Dec 19, 2023 8.497 8.507 8.438 8.467 25,041 +0.03(+0.35%)
Dec 18, 2023 8.487 8.487 8.418 8.438 41,143 -0.04(-0.46%)
Dec 15, 2023 8.526 8.615 8.458 8.477 34,547 -0.05(-0.62%)
Dec 14, 2023 8.393 8.530 8.391 8.530 41,091 +0.19(+2.23%)
Dec 13, 2023 8.334 8.354 8.276 8.344 44,695 +0.03(+0.35%)
Dec 12, 2023 8.256 8.315 8.235 8.315 23,416 +0.05(+0.59%)
Dec 11, 2023 8.334 8.334 8.246 8.266 32,174 -0.06(-0.71%)
Dec 08, 2023 8.305 8.334 8.295 8.325 14,469 +0.01(+0.12%)
Dec 07, 2023 8.285 8.325 8.285 8.315 253,829 +0.03(+0.35%)
Dec 06, 2023 8.315 8.334 8.256 8.285 10,817 -0.01(-0.12%)
Dec 05, 2023 8.325 8.325 8.276 8.295 28,671 +0.00(+0.00%)
Dec 04, 2023 8.266 8.334 8.246 8.295 29,294 -0.02(-0.24%)
Dec 01, 2023 8.139 8.334 8.139 8.315 13,840 +0.21(+2.54%)
Nov 30, 2023 8.099 8.158 8.065 8.109 41,804 +0.01(+0.12%)
Nov 29, 2023 7.992 8.099 7.992 8.099 41,669 +0.16(+1.97%)
Nov 28, 2023 7.903 7.982 7.903 7.943 51,973 +0.00(+0.00%)
Nov 27, 2023 7.943 7.952 7.923 7.943 55,299 +0.04(+0.50%)
Nov 24, 2023 7.923 7.938 7.894 7.903 14,504 -0.03(-0.37%)
Nov 22, 2023 7.992 7.992 7.933 7.933 22,131 -0.01(-0.12%)
Nov 21, 2023 7.962 7.982 7.943 7.943 26,703 -0.01(-0.12%)
Nov 20, 2023 7.884 7.982 7.884 7.952 27,505 +0.03(+0.37%)
Nov 17, 2023 7.923 7.943 7.884 7.923 17,083 +0.04(+0.45%)
Nov 16, 2023 7.839 7.946 7.839 7.888 30,078 +0.06(+0.75%)
Nov 15, 2023 7.839 7.868 7.819 7.829 15,732 -0.01(-0.12%)
Nov 14, 2023 7.810 7.868 7.810 7.839 23,859 +0.10(+1.26%)
Nov 13, 2023 7.673 7.780 7.663 7.741 65,408 +0.05(+0.63%)
Nov 10, 2023 7.654 7.741 7.654 7.693 65,192 +0.08(+1.03%)
Nov 09, 2023 7.644 7.683 7.585 7.614 41,323 -0.01(-0.13%)
Nov 08, 2023 7.546 7.644 7.546 7.624 27,832 +0.09(+1.17%)
Nov 07, 2023 7.429 7.556 7.429 7.536 29,645 +0.12(+1.58%)
Nov 06, 2023 7.449 7.468 7.361 7.419 55,842 -0.05(-0.65%)
Nov 03, 2023 7.400 7.478 7.400 7.468 47,151 +0.13(+1.73%)
Nov 02, 2023 7.292 7.341 7.292 7.341 47,889 +0.14(+1.90%)
Nov 01, 2023 7.126 7.204 7.126 7.204 26,336 +0.09(+1.23%)
Oct 31, 2023 7.097 7.151 7.097 7.117 20,085 +0.01(+0.14%)
Oct 30, 2023 7.078 7.117 7.078 7.107 22,455 +0.00(+0.00%)
Oct 27, 2023 7.107 7.126 7.097 7.107 39,932 -0.01(-0.14%)
Oct 26, 2023 7.117 7.156 7.076 7.117 91,801 -0.01(-0.14%)
Oct 25, 2023 7.136 7.156 7.117 7.126 17,172 -0.06(-0.82%)
Oct 24, 2023 7.136 7.195 7.136 7.185 18,335 +0.07(+0.96%)
Oct 23, 2023 7.117 7.156 7.102 7.117 11,413 -0.03(-0.41%)
Oct 20, 2023 7.126 7.175 7.126 7.146 19,368 -0.01(-0.14%)
Oct 19, 2023 7.204 7.204 7.136 7.156 36,049 -0.08(-1.08%)
Oct 18, 2023 7.273 7.287 7.214 7.234 38,924 -0.05(-0.67%)
Oct 17, 2023 7.380 7.380 7.283 7.283 20,872 -0.14(-1.84%)
Oct 16, 2023 7.458 7.458 7.376 7.419 21,432 -0.07(-0.91%)
Oct 13, 2023 7.478 7.527 7.463 7.488 20,174 +0.02(+0.21%)
Oct 12, 2023 7.452 7.477 7.423 7.472 27,614 +0.01(+0.13%)
Oct 11, 2023 7.443 7.511 7.423 7.462 9,592 +0.06(+0.79%)
Oct 10, 2023 7.375 7.404 7.331 7.404 21,221 +0.03(+0.40%)
Oct 09, 2023 7.365 7.404 7.305 7.375 7,006 +0.03(+0.40%)
Oct 06, 2023 7.326 7.355 7.258 7.345 10,666 +0.01(+0.13%)
Oct 05, 2023 7.316 7.355 7.277 7.336 25,995 +0.01(+0.13%)
Oct 04, 2023 7.326 7.355 7.287 7.326 21,554 +0.02(+0.27%)
Oct 03, 2023 7.316 7.336 7.258 7.307 31,808 -0.02(-0.27%)
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.