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 )

9.520 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 31, 2014 8.692 8.686 8.686 8.686 17,981 +0.03(+0.37%)
Dec 30, 2014 8.622 8.654 8.622 8.654 19,790 +0.02(+0.26%)
Dec 29, 2014 8.660 8.667 8.610 8.632 38,860 -0.04(-0.41%)
Dec 26, 2014 8.648 8.667 8.635 8.667 20,790 +0.04(+0.44%)
Dec 24, 2014 8.591 8.629 8.629 8.629 13,407 +0.02(+0.22%)
Dec 23, 2014 8.654 8.667 8.603 8.610 56,850 -0.04(-0.44%)
Dec 22, 2014 8.654 8.654 8.629 8.648 9,758 -0.02(-0.22%)
Dec 19, 2014 8.654 8.667 8.654 8.667 13,796 +0.01(+0.07%)
Dec 18, 2014 8.648 8.673 8.648 8.660 24,408 +0.03(+0.29%)
Dec 17, 2014 8.654 8.686 8.635 8.635 34,547 -0.02(-0.22%)
Dec 16, 2014 8.692 8.692 8.629 8.654 41,625 -0.05(-0.59%)
Dec 15, 2014 8.679 8.743 8.654 8.705 51,893 -0.01(-0.15%)
Dec 12, 2014 8.629 8.717 8.629 8.717 27,042 +0.09(+1.03%)
Dec 11, 2014 8.616 8.679 8.616 8.629 52,724 +0.01(+0.15%)
Dec 10, 2014 8.527 8.616 8.527 8.616 20,416 +0.08(+0.89%)
Dec 09, 2014 8.546 8.559 8.534 8.540 21,634 -0.01(-0.10%)
Dec 08, 2014 8.496 8.553 8.483 8.548 28,766 +0.05(+0.55%)
Dec 05, 2014 8.496 8.515 8.457 8.502 66,757 -0.02(-0.22%)
Dec 04, 2014 8.496 8.524 8.483 8.521 47,137 +0.03(+0.30%)
Dec 03, 2014 8.502 8.521 8.483 8.496 43,997 -0.01(-0.15%)
Dec 02, 2014 8.432 8.508 8.419 8.508 67,499 +0.10(+1.21%)
Dec 01, 2014 8.445 8.463 8.400 8.407 48,355 -0.03(-0.33%)
Nov 28, 2014 8.445 8.451 8.413 8.434 26,049 +0.01(+0.18%)
Nov 26, 2014 8.451 8.419 8.419 8.419 46,530 -0.03(-0.37%)
Nov 25, 2014 8.464 8.483 8.451 8.451 30,911 -0.03(-0.37%)
Nov 24, 2014 8.502 8.508 8.470 8.483 33,915 -0.01(-0.07%)
Nov 21, 2014 8.521 8.521 8.489 8.489 32,787 -0.08(-0.89%)
Nov 20, 2014 8.483 8.610 8.470 8.565 69,461 +0.08(+0.90%)
Nov 19, 2014 8.559 8.622 8.483 8.489 54,661 -0.06(-0.74%)
Nov 18, 2014 8.584 8.603 8.546 8.553 39,348 -0.08(-0.88%)
Nov 17, 2014 8.648 8.648 8.584 8.629 44,860 -0.03(-0.29%)
Nov 14, 2014 8.660 8.673 8.632 8.654 26,934 -0.01(-0.15%)
Nov 13, 2014 8.622 8.679 8.622 8.667 46,402 +0.04(+0.44%)
Nov 12, 2014 8.546 8.629 8.546 8.629 38,042 +0.06(+0.67%)
Nov 11, 2014 8.578 8.584 8.553 8.572 23,716 -0.01(-0.15%)
Nov 10, 2014 8.591 8.610 8.584 8.584 22,514 -0.02(-0.20%)
Nov 07, 2014 8.591 8.608 8.546 8.601 24,586 +0.02(+0.20%)
Nov 06, 2014 8.546 8.597 8.508 8.584 36,240 +0.04(+0.52%)
Nov 05, 2014 8.546 8.559 8.470 8.540 41,248 +0.02(+0.22%)
Nov 04, 2014 8.489 8.584 8.489 8.521 64,683 +0.03(+0.37%)
Nov 03, 2014 8.483 8.527 8.476 8.489 34,675 -0.02(-0.22%)
Oct 31, 2014 8.540 8.540 8.445 8.508 27,516 -0.01(-0.15%)
Oct 30, 2014 8.476 8.521 8.134 8.521 35,863 +0.01(+0.15%)
Oct 29, 2014 8.489 8.527 8.489 8.508 20,602 +0.00(+0.00%)
Oct 28, 2014 8.521 8.521 8.476 8.508 43,402 +0.04(+0.45%)
Oct 27, 2014 8.464 8.496 8.483 8.470 67,880 -0.01(-0.15%)
Oct 24, 2014 8.496 8.496 8.483 8.483 53,473 -0.01(-0.07%)
Oct 23, 2014 8.527 8.532 8.483 8.489 37,555 -0.01(-0.08%)
Oct 22, 2014 8.534 8.546 8.496 8.496 12,533 -0.03(-0.37%)
Oct 21, 2014 8.546 8.565 8.489 8.527 58,260 -0.04(-0.44%)
Oct 20, 2014 8.584 8.584 8.553 8.565 22,422 +0.01(+0.07%)
Oct 17, 2014 8.578 8.635 8.540 8.559 43,221 -0.05(-0.54%)
Oct 16, 2014 8.572 8.605 8.534 8.605 17,724 -0.01(-0.12%)
Oct 15, 2014 8.597 8.666 8.560 8.616 66,929 +0.02(+0.22%)
Oct 14, 2014 8.559 8.597 8.534 8.597 29,050 -0.01(-0.07%)
Oct 13, 2014 8.572 8.616 8.508 8.603 22,273 +0.07(+0.82%)
Oct 10, 2014 8.565 8.571 8.521 8.534 25,940 -0.06(-0.74%)
Oct 09, 2014 8.597 8.629 8.572 8.597 31,568 -0.00(-0.01%)
Oct 08, 2014 8.584 8.603 8.565 8.598 14,665 +0.04(+0.46%)
Oct 07, 2014 8.553 8.572 8.527 8.559 24,251 +0.04(+0.45%)
Oct 06, 2014 8.521 8.544 8.521 8.521 20,746 +0.03(+0.30%)
Oct 03, 2014 8.540 8.578 8.476 8.496 36,066 -0.03(-0.37%)
Oct 02, 2014 8.565 8.565 8.508 8.527 53,595 -0.02(-0.22%)
Oct 01, 2014 8.534 8.591 8.521 8.546 40,194 +0.03(+0.30%)
Sep 30, 2014 8.540 8.540 8.508 8.521 18,941 +0.00(+0.00%)
Sep 29, 2014 8.457 8.521 8.457 8.521 30,557 +0.03(+0.33%)
Sep 26, 2014 8.502 8.508 8.489 8.493 19,422 -0.04(-0.48%)
Sep 25, 2014 8.502 8.534 8.476 8.534 22,178 +0.04(+0.45%)
Sep 24, 2014 8.464 8.502 8.457 8.496 30,766 +0.00(+0.00%)
Sep 23, 2014 8.464 8.508 8.445 8.496 42,522 +0.04(+0.53%)
Sep 22, 2014 8.445 8.451 8.419 8.451 25,378 -0.01(-0.08%)
Sep 19, 2014 8.445 8.457 8.438 8.457 28,519 -0.01(-0.07%)
Sep 18, 2014 8.451 8.470 8.432 8.464 38,325 +0.00(+0.00%)
Sep 17, 2014 8.470 8.497 8.457 8.464 33,850 -0.08(-0.89%)
Sep 16, 2014 8.534 8.547 8.497 8.540 39,412 -0.06(-0.66%)
Sep 15, 2014 8.673 8.710 8.597 8.597 38,260 -0.01(-0.15%)
Sep 12, 2014 8.622 8.711 8.610 8.610 38,904 -0.05(-0.59%)
Sep 11, 2014 8.641 8.705 8.629 8.660 54,221 -0.02(-0.22%)
Sep 10, 2014 8.622 8.686 8.622 8.679 53,317 +0.06(+0.66%)
Sep 09, 2014 8.610 8.648 8.610 8.623 9,474 +0.00(+0.00%)
Sep 08, 2014 8.629 8.679 8.622 8.622 34,632 -0.01(-0.15%)
Sep 05, 2014 8.660 8.673 8.629 8.635 53,716 +0.02(+0.22%)
Sep 04, 2014 8.622 8.711 8.616 8.616 38,714 -0.03(-0.29%)
Sep 03, 2014 8.654 8.876 8.597 8.641 57,718 +0.02(+0.22%)
Sep 02, 2014 8.641 8.654 8.622 8.622 41,454 +0.01(+0.07%)
Aug 29, 2014 8.705 8.616 8.616 8.616 17,192 -0.05(-0.59%)
Aug 28, 2014 8.622 8.667 8.622 8.667 24,509 +0.06(+0.66%)
Aug 27, 2014 8.629 8.654 8.610 8.610 44,415 -0.08(-0.88%)
Aug 26, 2014 8.711 8.717 8.597 8.686 25,604 +0.01(+0.06%)
Aug 25, 2014 8.686 8.732 8.681 8.681 8,853 -0.04(-0.49%)
Aug 22, 2014 8.717 8.743 8.692 8.724 8,183 +0.03(+0.36%)
Aug 21, 2014 8.774 8.870 8.679 8.692 44,366 -0.04(-0.51%)
Aug 20, 2014 8.679 8.785 8.679 8.736 30,211 +0.03(+0.36%)
Aug 19, 2014 8.698 8.705 8.656 8.705 8,225 +0.04(+0.44%)
Aug 18, 2014 8.698 8.705 8.667 8.667 23,422 -0.03(-0.36%)
Aug 15, 2014 8.749 8.781 8.698 8.698 5,025 -0.04(-0.51%)
Aug 14, 2014 8.762 8.800 8.743 8.743 13,862 -0.09(-1.01%)
Aug 13, 2014 8.825 8.844 8.762 8.832 36,352 +0.03(+0.36%)
Aug 12, 2014 8.901 9.256 8.750 8.800 100,212 +0.08(+0.95%)
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.