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 )

9.540 +0.010 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 29, 2023 7.365 7.399 7.306 7.346 29,543 -0.02(-0.26%)
Sep 28, 2023 7.404 7.482 7.365 7.365 17,624 -0.07(-0.92%)
Sep 27, 2023 7.482 7.505 7.394 7.433 53,761 -0.06(-0.78%)
Sep 26, 2023 7.550 7.550 7.482 7.492 34,709 -0.07(-0.90%)
Sep 25, 2023 7.658 7.609 7.560 7.560 19,788 -0.13(-1.65%)
Sep 22, 2023 7.765 7.765 7.667 7.687 61,270 -0.08(-1.01%)
Sep 21, 2023 7.824 7.824 7.736 7.765 67,053 -0.08(-1.00%)
Sep 20, 2023 7.843 7.872 7.804 7.843 66,833 +0.02(+0.25%)
Sep 19, 2023 7.784 7.832 7.784 7.824 21,444 +0.02(+0.25%)
Sep 18, 2023 7.804 7.813 7.794 7.804 10,450 +0.00(+0.00%)
Sep 15, 2023 7.804 7.824 7.804 7.804 33,942 -0.00(-0.05%)
Sep 14, 2023 7.788 7.813 7.788 7.808 16,737 +0.02(+0.25%)
Sep 13, 2023 7.818 7.837 7.788 7.788 59,429 -0.04(-0.50%)
Sep 12, 2023 7.827 7.847 7.798 7.827 22,413 -0.04(-0.49%)
Sep 11, 2023 7.857 7.886 7.808 7.866 45,214 +0.02(+0.25%)
Sep 08, 2023 7.866 7.891 7.808 7.847 11,511 -0.03(-0.37%)
Sep 07, 2023 7.886 7.925 7.818 7.876 24,096 +0.00(+0.00%)
Sep 06, 2023 7.895 7.950 7.864 7.876 15,490 -0.02(-0.25%)
Sep 05, 2023 7.925 7.963 7.886 7.895 12,583 -0.04(-0.49%)
Sep 01, 2023 7.905 7.963 7.905 7.934 32,277 +0.01(+0.12%)
Aug 31, 2023 7.934 7.934 7.905 7.925 19,657 +0.03(+0.37%)
Aug 30, 2023 7.905 7.919 7.886 7.895 19,901 -0.01(-0.12%)
Aug 29, 2023 7.847 7.925 7.847 7.905 16,218 +0.06(+0.74%)
Aug 28, 2023 7.905 7.905 7.847 7.847 32,651 -0.04(-0.49%)
Aug 25, 2023 7.827 7.886 7.818 7.886 43,391 +0.05(+0.62%)
Aug 24, 2023 7.876 7.876 7.837 7.837 39,633 -0.04(-0.49%)
Aug 23, 2023 7.837 7.900 7.837 7.876 18,858 +0.04(+0.50%)
Aug 22, 2023 7.876 7.886 7.837 7.837 47,405 -0.01(-0.12%)
Aug 21, 2023 7.866 7.886 7.842 7.847 34,866 -0.03(-0.37%)
Aug 18, 2023 7.915 7.967 7.876 7.876 17,323 -0.08(-1.04%)
Aug 17, 2023 7.954 7.983 7.953 7.959 15,369 -0.01(-0.07%)
Aug 16, 2023 7.983 8.044 7.964 7.964 16,644 -0.02(-0.24%)
Aug 15, 2023 8.003 8.049 7.983 7.983 22,245 -0.05(-0.60%)
Aug 14, 2023 8.041 8.051 8.022 8.032 40,151 -0.02(-0.24%)
Aug 11, 2023 8.080 8.080 8.022 8.051 24,759 -0.01(-0.12%)
Aug 10, 2023 8.003 8.090 8.003 8.061 20,768 +0.05(+0.60%)
Aug 09, 2023 7.974 8.070 7.974 8.012 24,362 +0.01(+0.12%)
Aug 08, 2023 8.012 8.044 7.974 8.003 50,716 +0.00(+0.00%)
Aug 07, 2023 8.012 8.031 7.983 8.003 44,073 -0.04(-0.48%)
Aug 04, 2023 8.012 8.055 7.994 8.041 22,492 +0.00(+0.00%)
Aug 03, 2023 8.148 8.148 8.037 8.041 35,537 -0.15(-1.78%)
Aug 02, 2023 8.206 8.221 8.177 8.187 103,518 -0.05(-0.59%)
Aug 01, 2023 8.206 8.245 8.177 8.235 60,358 -0.01(-0.12%)
Jul 31, 2023 8.216 8.264 8.216 8.245 33,067 +0.02(+0.24%)
Jul 28, 2023 8.167 8.235 8.167 8.226 64,288 +0.06(+0.71%)
Jul 27, 2023 8.196 8.226 8.167 8.167 65,685 -0.06(-0.71%)
Jul 26, 2023 8.206 8.245 8.206 8.226 77,574 +0.01(+0.12%)
Jul 25, 2023 8.216 8.245 8.206 8.216 55,398 -0.02(-0.24%)
Jul 24, 2023 8.206 8.255 8.206 8.235 61,683 +0.01(+0.12%)
Jul 21, 2023 8.196 8.240 8.177 8.226 78,205 +0.01(+0.12%)
Jul 20, 2023 8.206 8.250 8.148 8.216 80,039 -0.04(-0.47%)
Jul 19, 2023 8.216 8.264 8.177 8.255 55,681 +0.04(+0.47%)
Jul 18, 2023 8.167 8.235 8.167 8.216 47,658 +0.03(+0.36%)
Jul 17, 2023 8.158 8.187 8.120 8.187 32,204 +0.03(+0.36%)
Jul 14, 2023 8.216 8.235 8.158 8.158 6,274 -0.09(-1.06%)
Jul 13, 2023 8.216 8.255 8.216 8.245 7,457 +0.03(+0.35%)
Jul 12, 2023 8.216 8.274 8.178 8.216 36,152 -0.01(-0.12%)
Jul 11, 2023 8.226 8.265 8.187 8.226 11,883 -0.04(-0.47%)
Jul 10, 2023 8.226 8.265 8.202 8.265 28,397 +0.06(+0.71%)
Jul 07, 2023 8.139 8.255 8.139 8.207 53,994 +0.07(+0.83%)
Jul 06, 2023 8.187 8.187 8.081 8.139 28,918 -0.06(-0.71%)
Jul 05, 2023 8.216 8.274 8.197 8.197 20,729 -0.03(-0.34%)
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.