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 )

9.490 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2022 7.420 7.448 7.345 7.382 35,157 -0.02(-0.25%)
Sep 29, 2022 7.466 7.466 7.364 7.401 15,782 -0.12(-1.61%)
Sep 28, 2022 7.513 7.606 7.513 7.522 31,332 +0.01(+0.12%)
Sep 27, 2022 7.522 7.540 7.494 7.513 55,075 -0.03(-0.37%)
Sep 26, 2022 7.588 7.616 7.541 7.541 49,341 -0.07(-0.98%)
Sep 23, 2022 7.690 7.690 7.597 7.616 11,939 -0.08(-1.09%)
Sep 22, 2022 7.774 7.784 7.700 7.700 48,534 -0.08(-1.08%)
Sep 21, 2022 7.793 7.849 7.765 7.784 22,306 -0.01(-0.12%)
Sep 20, 2022 7.793 7.802 7.765 7.793 13,649 -0.05(-0.70%)
Sep 19, 2022 7.868 7.868 7.821 7.848 21,517 -0.01(-0.13%)
Sep 16, 2022 7.905 7.905 7.821 7.858 44,246 -0.05(-0.66%)
Sep 15, 2022 7.976 7.998 7.911 7.911 34,122 -0.08(-1.05%)
Sep 14, 2022 8.022 8.060 7.995 7.995 30,436 -0.07(-0.81%)
Sep 13, 2022 8.115 8.115 8.050 8.060 19,057 -0.09(-1.14%)
Sep 12, 2022 8.199 8.208 8.143 8.153 23,822 -0.02(-0.23%)
Sep 09, 2022 8.180 8.227 8.171 8.171 7,936 -0.01(-0.11%)
Sep 08, 2022 8.143 8.227 8.143 8.180 10,772 -0.05(-0.56%)
Sep 07, 2022 8.162 8.227 8.159 8.227 44,884 +0.07(+0.80%)
Sep 06, 2022 8.227 8.227 8.134 8.162 15,214 -0.05(-0.57%)
Sep 02, 2022 8.218 8.273 8.208 8.208 27,143 +0.01(+0.11%)
Sep 01, 2022 8.311 8.311 8.199 8.199 18,668 -0.16(-1.94%)
Aug 31, 2022 8.394 8.413 8.329 8.361 20,498 -0.03(-0.39%)
Aug 30, 2022 8.431 8.431 8.376 8.394 17,749 -0.04(-0.44%)
Aug 29, 2022 8.524 8.543 8.413 8.431 27,999 -0.12(-1.41%)
Aug 26, 2022 8.599 8.626 8.524 8.552 23,667 -0.08(-0.97%)
Aug 25, 2022 8.655 8.682 8.617 8.636 25,717 -0.01(-0.11%)
Aug 24, 2022 8.673 8.673 8.617 8.645 15,231 -0.03(-0.32%)
Aug 23, 2022 8.682 8.692 8.627 8.673 19,762 -0.01(-0.11%)
Aug 22, 2022 8.757 8.757 8.627 8.682 31,369 -0.06(-0.64%)
Aug 19, 2022 8.794 8.822 8.729 8.738 27,740 -0.12(-1.36%)
Aug 18, 2022 8.859 8.878 8.813 8.859 23,611 +0.01(+0.10%)
Aug 17, 2022 8.868 8.905 8.813 8.850 24,410 -0.04(-0.42%)
Aug 16, 2022 8.989 8.989 8.887 8.887 25,682 -0.13(-1.44%)
Aug 15, 2022 9.017 9.091 8.998 9.017 23,028 -0.02(-0.20%)
Aug 12, 2022 9.063 9.072 9.007 9.035 19,812 +0.06(+0.62%)
Aug 11, 2022 9.054 9.109 8.979 8.979 38,394 -0.04(-0.41%)
Aug 10, 2022 8.989 9.035 8.989 9.017 19,656 +0.06(+0.62%)
Aug 09, 2022 8.979 9.053 8.961 8.961 10,223 -0.04(-0.41%)
Aug 08, 2022 8.989 9.114 8.979 8.998 22,245 +0.06(+0.73%)
Aug 05, 2022 8.979 8.990 8.933 8.933 22,274 -0.09(-1.03%)
Aug 04, 2022 8.989 9.081 8.989 9.026 21,343 -0.01(-0.10%)
Aug 03, 2022 8.998 9.044 8.979 9.035 15,027 +0.08(+0.93%)
Aug 02, 2022 8.942 8.998 8.942 8.952 15,940 -0.01(-0.10%)
Aug 01, 2022 8.868 8.998 8.868 8.961 14,087 +0.06(+0.63%)
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%)
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.