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: 4:10 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, 2020 9.203 9.211 9.144 9.161 18,047 +0.00(+0.00%)
Sep 29, 2020 9.152 9.161 9.135 9.161 18,143 +0.04(+0.46%)
Sep 28, 2020 9.135 9.144 9.051 9.118 26,498 +0.02(+0.23%)
Sep 25, 2020 9.068 9.110 9.042 9.098 37,072 +0.04(+0.43%)
Sep 24, 2020 9.101 9.101 9.034 9.059 17,449 -0.02(-0.19%)
Sep 23, 2020 9.101 9.118 9.076 9.076 7,223 -0.03(-0.37%)
Sep 22, 2020 9.135 9.177 9.101 9.110 12,524 -0.03(-0.37%)
Sep 21, 2020 9.228 9.228 9.144 9.144 20,244 -0.06(-0.64%)
Sep 18, 2020 9.262 9.262 9.177 9.203 10,896 -0.03(-0.34%)
Sep 17, 2020 9.251 9.285 9.167 9.234 24,357 -0.03(-0.36%)
Sep 16, 2020 9.285 9.285 9.234 9.268 12,433 -0.01(-0.09%)
Sep 15, 2020 9.260 9.302 9.247 9.276 27,058 +0.01(+0.09%)
Sep 14, 2020 9.285 9.302 9.243 9.268 16,306 -0.01(-0.09%)
Sep 11, 2020 9.251 9.285 9.251 9.276 35,552 +0.04(+0.46%)
Sep 10, 2020 9.201 9.234 9.083 9.234 26,691 +0.04(+0.46%)
Sep 09, 2020 9.142 9.192 9.127 9.192 22,578 +0.08(+0.92%)
Sep 08, 2020 9.184 9.184 9.108 9.108 29,039 -0.08(-0.82%)
Sep 04, 2020 9.117 9.184 9.091 9.184 44,469 +0.04(+0.46%)
Sep 03, 2020 9.251 9.251 9.108 9.142 26,070 -0.12(-1.27%)
Sep 02, 2020 9.184 9.260 9.184 9.260 28,717 +0.10(+1.10%)
Sep 01, 2020 9.159 9.176 9.142 9.159 18,606 +0.03(+0.37%)
Aug 31, 2020 9.133 9.167 9.117 9.125 46,453 +0.03(+0.28%)
Aug 28, 2020 9.075 9.100 9.033 9.100 33,055 +0.08(+0.84%)
Aug 27, 2020 9.125 9.125 9.016 9.024 41,544 -0.06(-0.65%)
Aug 26, 2020 9.125 9.125 9.075 9.083 71,406 -0.07(-0.78%)
Aug 25, 2020 9.117 9.167 9.066 9.154 45,628 +0.02(+0.23%)
Aug 24, 2020 9.192 9.201 9.133 9.133 40,747 -0.03(-0.37%)
Aug 21, 2020 9.260 9.293 9.167 9.167 47,442 -0.12(-1.27%)
Aug 20, 2020 9.344 9.344 9.243 9.285 22,858 -0.04(-0.45%)
Aug 19, 2020 9.335 9.394 9.318 9.327 46,742 -0.05(-0.54%)
Aug 18, 2020 9.369 9.397 9.369 9.377 10,896 -0.01(-0.09%)
Aug 17, 2020 9.403 9.411 9.369 9.386 26,189 +0.01(+0.09%)
Aug 14, 2020 9.428 9.445 9.377 9.377 31,628 -0.04(-0.42%)
Aug 13, 2020 9.476 9.493 9.409 9.417 31,766 -0.02(-0.18%)
Aug 12, 2020 9.493 9.493 9.409 9.434 37,142 -0.03(-0.35%)
Aug 11, 2020 9.568 9.585 9.468 9.468 29,858 -0.05(-0.53%)
Aug 10, 2020 9.535 9.576 9.501 9.518 79,490 +0.03(+0.35%)
Aug 07, 2020 9.476 9.526 9.451 9.484 51,083 +0.01(+0.09%)
Aug 06, 2020 9.476 9.476 9.442 9.476 13,414 +0.03(+0.27%)
Aug 05, 2020 9.401 9.451 9.401 9.451 19,509 +0.04(+0.45%)
Aug 04, 2020 9.384 9.426 9.375 9.409 40,203 +0.04(+0.45%)
Aug 03, 2020 9.283 9.367 9.275 9.367 25,847 +0.09(+0.99%)
Jul 31, 2020 9.275 9.275 9.216 9.275 32,345 +0.03(+0.27%)
Jul 30, 2020 9.174 9.250 9.174 9.250 26,690 +0.07(+0.73%)
Jul 29, 2020 9.183 9.216 9.166 9.183 10,721 +0.01(+0.09%)
Jul 28, 2020 9.158 9.191 9.158 9.174 23,246 +0.02(+0.18%)
Jul 27, 2020 9.174 9.183 9.149 9.158 24,977 -0.02(-0.18%)
Jul 24, 2020 9.158 9.250 9.149 9.174 49,054 +0.03(+0.27%)
Jul 23, 2020 9.166 9.183 9.149 9.149 15,590 -0.01(-0.09%)
Jul 22, 2020 9.158 9.208 9.132 9.158 17,681 +0.00(+0.00%)
Jul 21, 2020 9.141 9.174 9.141 9.158 9,740 +0.02(+0.18%)
Jul 20, 2020 9.141 9.174 9.124 9.141 12,800 +0.02(+0.18%)
Jul 17, 2020 9.149 9.166 9.116 9.124 22,677 +0.01(+0.11%)
Jul 16, 2020 9.072 9.172 9.072 9.114 55,770 +0.03(+0.37%)
Jul 15, 2020 9.055 9.122 9.055 9.080 63,335 +0.01(+0.09%)
Jul 14, 2020 9.055 9.072 8.972 9.072 18,120 +0.01(+0.09%)
Jul 13, 2020 9.038 9.097 9.038 9.064 48,782 +0.00(+0.00%)
Jul 10, 2020 8.947 9.064 8.947 9.064 41,937 +0.08(+0.93%)
Jul 09, 2020 8.972 8.980 8.897 8.980 24,406 +0.03(+0.28%)
Jul 08, 2020 8.847 8.955 8.847 8.955 72,475 +0.11(+1.23%)
Jul 07, 2020 8.771 8.847 8.746 8.847 13,133 +0.11(+1.24%)
Jul 06, 2020 8.771 8.771 8.738 8.738 26,612 +0.00(+0.00%)
Jul 02, 2020 8.755 8.796 8.730 8.738 25,521 -0.03(-0.29%)
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.