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 )

9.600 -0.042 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2015 8.153 8.198 8.147 8.198 40,640 +0.05(+0.55%)
Sep 29, 2015 8.115 8.173 8.115 8.153 20,480 +0.05(+0.56%)
Sep 28, 2015 8.160 8.160 8.108 8.108 23,542 -0.06(-0.71%)
Sep 25, 2015 8.166 8.192 8.147 8.166 14,172 +0.01(+0.16%)
Sep 24, 2015 8.166 8.179 8.147 8.153 22,544 +0.01(+0.08%)
Sep 23, 2015 8.185 8.185 8.147 8.147 8,382 -0.02(-0.24%)
Sep 22, 2015 8.121 8.179 8.121 8.166 21,975 +0.02(+0.24%)
Sep 21, 2015 8.198 8.211 8.128 8.147 14,110 -0.02(-0.24%)
Sep 18, 2015 8.211 8.256 8.166 8.166 50,228 -0.05(-0.63%)
Sep 17, 2015 8.179 8.230 8.166 8.218 28,014 +0.05(+0.63%)
Sep 16, 2015 8.160 8.166 8.160 8.166 6,181 +0.00(+0.00%)
Sep 15, 2015 8.172 8.172 8.134 8.166 26,668 -0.01(-0.08%)
Sep 14, 2015 8.185 8.204 8.172 8.172 9,723 +0.00(+0.00%)
Sep 11, 2015 8.198 8.198 8.172 8.172 13,830 +0.00(+0.00%)
Sep 10, 2015 8.179 8.198 8.172 8.172 33,404 +0.00(+0.00%)
Sep 09, 2015 8.134 8.179 8.128 8.172 23,464 +0.05(+0.62%)
Sep 08, 2015 8.089 8.147 8.089 8.122 29,937 -0.03(-0.38%)
Sep 04, 2015 8.115 8.153 8.153 8.153 33,777 +0.06(+0.72%)
Sep 03, 2015 7.987 8.096 7.968 8.095 44,780 +0.15(+1.84%)
Sep 02, 2015 7.974 7.993 7.936 7.949 25,874 -0.03(-0.40%)
Sep 01, 2015 7.949 8.038 7.949 7.981 28,820 +0.00(+0.00%)
Aug 31, 2015 7.974 8.077 7.974 7.981 50,991 +0.02(+0.24%)
Aug 28, 2015 7.929 7.961 7.929 7.961 15,065 +0.03(+0.32%)
Aug 27, 2015 7.929 7.974 7.926 7.936 51,109 +0.01(+0.16%)
Aug 26, 2015 7.987 8.013 7.904 7.923 66,204 -0.07(-0.88%)
Aug 25, 2015 8.013 8.051 7.974 7.993 44,882 -0.02(-0.24%)
Aug 24, 2015 8.089 8.089 7.993 8.013 55,168 -0.08(-1.03%)
Aug 21, 2015 8.166 8.166 8.096 8.096 40,899 -0.04(-0.55%)
Aug 20, 2015 8.172 8.192 8.141 8.141 26,324 -0.03(-0.31%)
Aug 19, 2015 8.160 8.172 8.147 8.166 18,720 +0.02(+0.24%)
Aug 18, 2015 8.166 8.179 8.147 8.147 25,966 -0.01(-0.16%)
Aug 17, 2015 8.262 8.281 8.141 8.160 57,583 -0.10(-1.25%)
Aug 14, 2015 8.300 8.320 8.243 8.263 36,376 -0.04(-0.53%)
Aug 13, 2015 8.268 8.313 8.262 8.307 29,852 -0.01(-0.15%)
Aug 12, 2015 8.288 8.320 8.237 8.320 51,637 +0.08(+1.00%)
Aug 11, 2015 8.141 8.243 8.141 8.237 15,959 +0.11(+1.41%)
Aug 10, 2015 8.173 8.173 8.122 8.122 57,597 -0.08(-1.01%)
Aug 07, 2015 8.167 8.220 8.167 8.205 20,106 +0.04(+0.47%)
Aug 06, 2015 8.135 8.173 8.135 8.167 18,886 +0.01(+0.16%)
Aug 05, 2015 8.205 8.205 8.141 8.154 21,628 -0.04(-0.54%)
Aug 04, 2015 8.186 8.214 8.186 8.199 29,224 -0.01(-0.08%)
Aug 03, 2015 8.173 8.224 8.167 8.205 58,378 +0.03(+0.39%)
Jul 31, 2015 8.205 8.205 8.167 8.173 26,537 +0.01(+0.08%)
Jul 30, 2015 8.148 8.167 8.148 8.167 14,212 +0.02(+0.23%)
Jul 29, 2015 8.135 8.154 8.135 8.148 7,644 +0.03(+0.39%)
Jul 28, 2015 8.097 8.148 8.097 8.116 55,484 -0.02(-0.21%)
Jul 27, 2015 8.154 8.154 8.110 8.133 28,060 -0.00(-0.03%)
Jul 24, 2015 8.135 8.147 8.116 8.135 21,883 +0.01(+0.16%)
Jul 23, 2015 8.148 8.154 8.112 8.122 18,432 -0.02(-0.23%)
Jul 22, 2015 8.192 8.219 8.141 8.141 32,104 -0.04(-0.54%)
Jul 21, 2015 8.180 8.269 8.161 8.186 44,240 +0.01(+0.16%)
Jul 20, 2015 8.237 8.237 8.173 8.173 35,187 -0.07(-0.85%)
Jul 17, 2015 8.243 8.275 8.211 8.243 31,579 -0.01(-0.15%)
Jul 16, 2015 8.243 8.281 8.237 8.256 33,745 +0.02(+0.29%)
Jul 15, 2015 8.226 8.239 8.201 8.232 23,547 -0.01(-0.15%)
Jul 14, 2015 8.213 8.258 8.213 8.245 24,251 +0.01(+0.08%)
Jul 13, 2015 8.283 8.283 8.232 8.239 45,158 -0.03(-0.38%)
Jul 10, 2015 8.289 8.334 8.264 8.270 47,297 -0.09(-1.06%)
Jul 09, 2015 8.441 8.441 8.359 8.359 21,199 -0.07(-0.83%)
Jul 08, 2015 8.409 8.435 8.390 8.428 18,655 +0.02(+0.23%)
Jul 07, 2015 8.296 8.428 8.296 8.409 50,628 +0.13(+1.60%)
Jul 06, 2015 8.264 8.283 8.258 8.277 20,772 +0.04(+0.46%)
Jul 02, 2015 8.213 8.239 8.239 8.239 9,489 +0.04(+0.46%)
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.