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 )

9.630 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2016 9.889 9.889 9.746 9.780 56,281 -0.04(-0.42%)
Sep 29, 2016 10.01 10.01 9.807 9.821 71,365 -0.16(-1.57%)
Sep 28, 2016 10.07 10.11 9.923 9.978 51,296 -0.06(-0.61%)
Sep 27, 2016 10.04 10.08 10.01 10.04 22,606 +0.02(+0.20%)
Sep 26, 2016 10.06 10.11 10.02 10.02 13,504 -0.03(-0.27%)
Sep 23, 2016 10.07 10.07 10.03 10.05 11,187 -0.03(-0.27%)
Sep 22, 2016 10.06 10.09 9.994 10.07 18,137 +0.07(+0.75%)
Sep 21, 2016 10.09 10.16 9.964 9.998 45,859 -0.09(-0.88%)
Sep 20, 2016 10.17 10.18 10.07 10.09 16,658 -0.08(-0.74%)
Sep 19, 2016 10.17 10.17 10.07 10.16 25,181 +0.10(+1.02%)
Sep 16, 2016 9.998 10.12 9.992 10.06 35,280 +0.09(+0.89%)
Sep 15, 2016 10.01 10.03 9.971 9.971 21,656 -0.01(-0.10%)
Sep 14, 2016 9.988 10.04 9.961 9.981 58,559 -0.01(-0.07%)
Sep 13, 2016 9.981 10.06 9.856 9.988 42,089 +0.12(+1.24%)
Sep 12, 2016 9.805 9.877 9.778 9.866 26,165 +0.08(+0.82%)
Sep 09, 2016 10.02 10.03 9.778 9.786 53,493 -0.26(-2.62%)
Sep 08, 2016 10.06 10.07 10.03 10.05 17,658 +0.02(+0.20%)
Sep 07, 2016 10.07 10.07 10.03 10.03 12,605 -0.02(-0.24%)
Sep 06, 2016 10.04 10.12 10.04 10.05 35,073 -0.01(-0.10%)
Sep 02, 2016 10.07 10.06 10.06 10.06 15,463 +0.03(+0.27%)
Sep 01, 2016 10.01 10.08 10.01 10.04 19,103 +0.04(+0.41%)
Aug 31, 2016 9.981 10.05 9.960 9.995 21,595 +0.02(+0.20%)
Aug 30, 2016 9.954 10.01 9.920 9.974 28,026 +0.05(+0.55%)
Aug 29, 2016 10.01 10.01 9.920 9.920 25,151 -0.06(-0.61%)
Aug 26, 2016 10.02 10.02 9.927 9.981 22,400 -0.03(-0.27%)
Aug 25, 2016 10.00 10.01 9.954 10.01 9,341 +0.02(+0.20%)
Aug 24, 2016 10.01 10.09 9.947 9.988 21,123 +0.01(+0.14%)
Aug 23, 2016 10.01 10.14 9.974 9.974 27,247 -0.01(-0.14%)
Aug 22, 2016 10.01 10.01 9.987 9.988 16,350 +0.01(+0.07%)
Aug 19, 2016 9.988 10.01 9.954 9.981 27,570 +0.00(+0.00%)
Aug 18, 2016 9.968 9.988 9.927 9.981 25,590 +0.06(+0.62%)
Aug 17, 2016 9.981 10.01 9.920 9.920 21,332 -0.03(-0.34%)
Aug 16, 2016 9.995 9.995 9.934 9.954 32,319 +0.00(+0.03%)
Aug 15, 2016 9.957 9.964 9.930 9.951 35,034 +0.01(+0.14%)
Aug 12, 2016 9.957 9.964 9.927 9.937 24,087 +0.01(+0.14%)
Aug 11, 2016 9.964 9.964 9.897 9.924 19,699 -0.03(-0.34%)
Aug 10, 2016 9.890 9.957 9.802 9.957 39,798 +0.14(+1.45%)
Aug 09, 2016 9.863 9.937 9.816 9.816 30,177 -0.05(-0.48%)
Aug 08, 2016 9.863 9.863 9.803 9.863 32,684 -0.01(-0.14%)
Aug 05, 2016 9.897 9.964 9.876 9.876 32,855 -0.01(-0.08%)
Aug 04, 2016 10.03 10.03 9.876 9.884 14,708 -0.07(-0.74%)
Aug 03, 2016 9.843 9.971 9.822 9.958 59,121 +0.14(+1.38%)
Aug 02, 2016 9.944 9.944 9.775 9.822 32,292 -0.10(-1.04%)
Aug 01, 2016 9.957 10.00 9.883 9.925 20,375 -0.02(-0.20%)
Jul 29, 2016 10.09 10.15 9.937 9.945 45,576 -0.05(-0.53%)
Jul 28, 2016 10.00 10.08 9.991 9.998 32,072 +0.07(+0.68%)
Jul 27, 2016 9.863 9.990 9.839 9.930 51,909 +0.13(+1.31%)
Jul 26, 2016 9.782 9.843 9.721 9.802 44,377 +0.07(+0.76%)
Jul 25, 2016 9.721 9.768 9.694 9.728 21,736 +0.04(+0.42%)
Jul 22, 2016 9.687 9.734 9.640 9.687 21,008 +0.05(+0.49%)
Jul 21, 2016 9.667 9.721 9.617 9.640 32,933 +0.03(+0.28%)
Jul 20, 2016 9.613 9.667 9.613 9.613 28,883 +0.05(+0.57%)
Jul 19, 2016 9.545 9.619 9.505 9.559 13,649 +0.03(+0.28%)
Jul 18, 2016 9.444 9.572 9.444 9.532 42,031 +0.15(+1.59%)
Jul 15, 2016 9.376 9.450 9.356 9.383 27,534 +0.01(+0.12%)
Jul 14, 2016 9.450 9.450 9.295 9.372 77,994 -0.08(-0.87%)
Jul 13, 2016 9.595 9.595 9.454 9.454 22,707 -0.07(-0.71%)
Jul 12, 2016 9.689 9.689 9.521 9.521 31,065 -0.09(-0.92%)
Jul 11, 2016 9.730 9.730 9.609 9.609 24,370 -0.03(-0.34%)
Jul 08, 2016 9.683 9.693 9.642 9.642 25,288 +0.05(+0.49%)
Jul 07, 2016 9.629 9.656 9.568 9.595 35,067 +0.03(+0.35%)
Jul 06, 2016 9.750 9.784 9.528 9.562 64,719 -0.09(-0.98%)
Jul 05, 2016 9.676 9.736 9.656 9.656 50,077 -0.05(-0.55%)
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.