Skip to main content

DWS Strategic Municipal Income Trust (NY: KSM )

8.960 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 11.07 11.07 10.92 10.94 25,464 -0.06(-0.57%)
Sep 29, 2021 11.01 11.07 10.97 11.01 14,691 +0.04(+0.41%)
Sep 28, 2021 11.25 11.28 10.97 10.96 34,889 -0.25(-2.22%)
Sep 27, 2021 11.27 11.30 11.21 11.21 34,548 -0.12(-1.10%)
Sep 24, 2021 11.35 11.35 11.30 11.33 10,579 -0.02(-0.16%)
Sep 23, 2021 11.38 11.43 11.29 11.35 36,131 +0.04(+0.39%)
Sep 22, 2021 11.26 11.31 11.25 11.31 28,096 +0.06(+0.55%)
Sep 21, 2021 11.27 11.27 11.20 11.25 30,215 +0.02(+0.16%)
Sep 20, 2021 11.26 11.26 11.16 11.23 18,346 +0.01(+0.08%)
Sep 17, 2021 11.30 11.30 11.17 11.22 23,750 -0.01(-0.12%)
Sep 16, 2021 11.26 11.26 11.19 11.23 55,250 +0.05(+0.48%)
Sep 15, 2021 11.12 11.21 11.10 11.18 30,914 +0.09(+0.80%)
Sep 14, 2021 11.08 11.09 11.03 11.09 31,728 +0.03(+0.24%)
Sep 13, 2021 11.10 11.10 11.03 11.06 23,866 +0.00(+0.00%)
Sep 10, 2021 11.08 11.13 11.03 11.06 25,349 +0.00(+0.00%)
Sep 09, 2021 11.09 11.14 11.06 11.06 33,469 +0.00(+0.00%)
Sep 08, 2021 11.15 11.26 11.06 11.06 45,516 -0.03(-0.24%)
Sep 07, 2021 11.15 11.21 11.08 11.09 22,356 -0.12(-1.11%)
Sep 03, 2021 11.42 11.45 11.14 11.21 41,688 -0.22(-1.94%)
Sep 02, 2021 11.45 11.49 11.33 11.44 25,302 -0.03(-0.23%)
Sep 01, 2021 11.53 11.53 11.31 11.46 27,621 +0.05(+0.47%)
Aug 31, 2021 11.47 11.47 11.39 11.41 22,528 +0.01(+0.08%)
Aug 30, 2021 11.47 11.47 11.34 11.40 15,372 -0.01(-0.12%)
Aug 27, 2021 11.45 11.45 11.39 11.41 16,138 -0.01(-0.11%)
Aug 26, 2021 11.45 11.45 11.37 11.43 32,341 +0.04(+0.31%)
Aug 25, 2021 11.43 11.44 11.37 11.39 19,118 +0.01(+0.08%)
Aug 24, 2021 11.34 11.44 11.34 11.38 20,804 +0.04(+0.31%)
Aug 23, 2021 11.47 11.47 11.23 11.35 21,080 +0.01(+0.08%)
Aug 20, 2021 11.43 11.43 11.29 11.34 26,332 -0.05(-0.47%)
Aug 19, 2021 11.37 11.39 11.31 11.39 38,968 +0.08(+0.71%)
Aug 18, 2021 11.50 11.50 11.28 11.31 30,303 +0.05(+0.47%)
Aug 17, 2021 11.33 11.33 11.22 11.26 17,638 -0.07(-0.63%)
Aug 16, 2021 11.50 11.50 11.31 11.33 38,351 +0.01(+0.08%)
Aug 13, 2021 11.26 11.32 11.23 11.32 18,699 +0.06(+0.51%)
Aug 12, 2021 11.17 11.32 11.17 11.26 23,813 +0.07(+0.63%)
Aug 11, 2021 11.35 11.40 11.15 11.19 43,167 -0.16(-1.40%)
Aug 10, 2021 11.35 11.36 11.29 11.35 21,915 +0.03(+0.23%)
Aug 09, 2021 11.32 11.33 11.23 11.33 15,320 +0.08(+0.71%)
Aug 06, 2021 11.26 11.32 11.09 11.25 23,495 +0.12(+1.03%)
Aug 05, 2021 11.26 11.36 11.05 11.13 33,400 -0.05(-0.47%)
Aug 04, 2021 11.48 11.48 11.18 11.18 27,172 -0.15(-1.36%)
Aug 03, 2021 11.38 11.40 11.31 11.34 29,084 -0.01(-0.12%)
Aug 02, 2021 11.34 11.36 11.25 11.35 28,834 +0.18(+1.58%)
Jul 30, 2021 11.19 11.34 11.10 11.17 66,951 +0.01(+0.08%)
Jul 29, 2021 11.05 11.21 11.05 11.17 76,768 +0.15(+1.36%)
Jul 28, 2021 10.99 11.10 10.97 11.02 71,737 +0.04(+0.32%)
Jul 27, 2021 10.95 10.98 10.92 10.98 52,198 +0.03(+0.24%)
Jul 26, 2021 10.88 10.95 10.87 10.95 79,799 +0.08(+0.73%)
Jul 23, 2021 10.77 10.87 10.72 10.87 85,663 +0.12(+1.07%)
Jul 22, 2021 10.77 10.77 10.72 10.76 79,568 +0.00(+0.00%)
Jul 21, 2021 10.76 10.81 10.72 10.76 63,916 -0.03(-0.25%)
Jul 20, 2021 10.77 10.80 10.74 10.79 84,422 +0.02(+0.16%)
Jul 19, 2021 10.87 10.95 10.74 10.77 55,659 -0.11(-0.98%)
Jul 16, 2021 11.04 11.04 10.87 10.87 76,253 -0.18(-1.64%)
Jul 15, 2021 10.99 11.16 10.98 11.06 77,322 +0.03(+0.24%)
Jul 14, 2021 10.98 11.06 10.98 11.03 56,267 +0.00(+0.00%)
Jul 13, 2021 11.19 11.19 11.02 11.03 30,235 -0.11(-1.03%)
Jul 12, 2021 11.28 11.28 11.13 11.14 24,365 -0.04(-0.39%)
Jul 09, 2021 11.29 11.29 11.19 11.19 25,026 -0.06(-0.55%)
Jul 08, 2021 11.20 11.25 11.20 11.25 27,326 +0.05(+0.47%)
Jul 07, 2021 11.15 11.21 11.07 11.20 34,970 +0.08(+0.71%)
Jul 06, 2021 11.12 11.12 11.03 11.12 3,738 +0.02(+0.16%)
Jul 02, 2021 11.08 11.13 11.07 11.10 18,286 +0.00(+0.01%)
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.