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 (%)
Jul 31, 2018 8.213 8.243 8.168 8.175 68,590 -0.04(-0.46%)
Jul 30, 2018 8.220 8.220 8.198 8.213 32,020 +0.01(+0.09%)
Jul 27, 2018 8.236 8.258 8.205 8.205 27,397 +0.02(+0.28%)
Jun 29, 2018 8.183 8.183 8.183 0 +0.02(+0.18%)
Jun 28, 2018 8.145 8.175 8.115 8.168 75,698 +0.01(+0.09%)
Jun 27, 2018 8.153 8.160 8.115 8.160 54,992 +0.02(+0.18%)
Jun 26, 2018 8.130 8.145 8.107 8.145 37,376 +0.01(+0.09%)
Jun 25, 2018 8.183 8.183 8.107 8.138 54,116 -0.02(-0.28%)
Jun 22, 2018 8.145 8.168 8.115 8.160 53,398 +0.01(+0.09%)
Jun 21, 2018 8.153 8.153 8.100 8.153 69,315 +0.01(+0.09%)
Jun 20, 2018 8.107 8.145 8.085 8.145 81,656 +0.01(+0.09%)
Jun 19, 2018 8.107 8.138 8.077 8.138 60,210 +0.03(+0.37%)
Jun 18, 2018 8.055 8.107 8.025 8.107 87,303 +0.04(+0.47%)
Jun 15, 2018 8.153 8.047 8.070 60,732 -0.05(-0.56%)
Jun 14, 2018 8.145 8.182 8.100 8.115 62,722 -0.03(-0.36%)
Jun 13, 2018 8.145 8.160 8.141 8.144 29,971 +0.02(+0.27%)
Jun 12, 2018 8.160 8.167 8.122 8.122 13,907 -0.04(-0.46%)
Jun 11, 2018 8.160 8.167 8.156 8.160 13,583 +0.00(+0.00%)
Jun 08, 2018 8.160 8.175 8.152 8.160 11,124 -0.01(-0.09%)
Jun 07, 2018 8.160 8.168 8.145 8.167 33,902 +0.01(+0.09%)
Jun 06, 2018 8.175 8.160 18,745 -0.04(-0.55%)
Jun 05, 2018 8.182 8.205 8.167 8.205 24,693 +0.02(+0.27%)
Jun 04, 2018 8.197 8.220 8.182 8.182 17,071 -0.01(-0.09%)
Jun 01, 2018 8.175 8.197 8.152 8.190 45,680 +0.01(+0.09%)
May 31, 2018 8.175 8.182 8.130 8.182 28,705 +0.06(+0.74%)
May 30, 2018 8.115 8.167 8.115 8.122 40,762 -0.01(-0.18%)
May 29, 2018 8.100 8.145 8.100 8.137 34,406 +0.05(+0.65%)
May 25, 2018 8.085 8.085 8.085 0 +0.01(+0.09%)
May 24, 2018 8.063 8.101 8.063 8.078 17,285 +0.01(+0.09%)
May 23, 2018 8.048 8.107 8.048 8.070 25,029 +0.03(+0.37%)
May 22, 2018 8.040 8.063 8.040 8.040 16,075 -0.04(-0.46%)
May 21, 2018 8.078 8.085 8.054 8.078 20,461 +0.01(+0.09%)
May 18, 2018 8.025 8.070 8.009 8.070 148,107 +0.06(+0.76%)
May 17, 2018 8.040 8.040 8.003 8.009 37,224 -0.00(-0.01%)
May 16, 2018 8.077 8.077 8.010 8.010 46,637 -0.01(-0.19%)
May 15, 2018 8.062 8.062 8.021 8.025 64,207 -0.04(-0.55%)
May 14, 2018 8.070 8.085 8.057 8.070 40,652 +0.01(+0.09%)
May 11, 2018 8.070 8.077 8.047 8.062 61,483 +0.00(+0.00%)
May 10, 2018 8.070 8.085 8.062 8.062 20,404 -0.01(-0.09%)
May 09, 2018 8.085 8.085 8.055 8.070 27,950 +0.00(+0.00%)
May 08, 2018 8.062 8.100 8.062 8.070 22,716 -0.01(-0.18%)
May 07, 2018 8.114 8.114 8.070 8.085 67,421 +0.01(+0.09%)
May 04, 2018 8.100 8.114 8.077 8.077 28,224 -0.00(-0.05%)
May 03, 2018 8.077 8.122 8.077 8.081 32,320 +0.00(+0.05%)
May 02, 2018 8.062 8.100 8.062 8.077 38,132 +0.01(+0.09%)
May 01, 2018 8.047 8.077 8.047 8.070 42,932 +0.01(+0.19%)
Apr 30, 2018 8.062 8.070 8.055 8.055 25,011 +0.02(+0.28%)
Apr 27, 2018 8.032 8.055 8.025 8.032 20,686 +0.01(+0.19%)
Apr 26, 2018 8.010 8.040 8.010 8.018 51,623 +0.01(+0.09%)
Apr 25, 2018 7.995 8.018 7.973 8.010 111,121 -0.01(-0.09%)
Apr 24, 2018 8.032 8.047 8.010 8.018 21,533 -0.01(-0.19%)
Apr 23, 2018 8.025 8.032 8.010 8.032 43,745 -0.02(-0.28%)
Apr 20, 2018 8.047 8.062 8.025 8.055 26,929 -0.01(-0.18%)
Apr 19, 2018 8.085 8.085 8.032 8.070 37,249 -0.01(-0.18%)
Apr 18, 2018 8.070 8.114 8.055 8.085 94,747 -0.01(-0.18%)
Apr 17, 2018 8.107 8.108 8.085 8.100 20,925 +0.00(+0.00%)
Apr 16, 2018 8.107 8.107 8.062 8.100 22,129 -0.02(-0.28%)
Apr 13, 2018 8.129 8.144 8.100 8.122 13,177 +0.03(+0.37%)
Apr 12, 2018 8.144 8.144 8.092 8.092 14,390 -0.04(-0.46%)
Apr 11, 2018 8.122 8.144 8.114 8.129 32,713 +0.01(+0.09%)
Apr 10, 2018 8.129 8.129 8.121 8.122 7,378 +0.01(+0.09%)
Apr 09, 2018 8.129 8.129 8.085 8.114 23,003 -0.01(-0.18%)
Apr 06, 2018 8.151 8.166 8.114 8.129 27,077 -0.01(-0.09%)
Apr 05, 2018 8.144 8.144 8.114 8.137 21,888 -0.01(-0.09%)
Apr 04, 2018 8.137 8.144 8.117 8.144 22,425 +0.01(+0.09%)
Apr 03, 2018 8.166 8.166 8.120 8.137 9,731 -0.01(-0.18%)
Apr 02, 2018 8.203 8.203 8.114 8.151 50,510 +0.00(+0.00%)
Mar 29, 2018 8.151 8.151 8.151 0 +0.01(+0.18%)
Mar 28, 2018 8.085 8.144 8.085 8.137 60,261 +0.03(+0.37%)
Mar 27, 2018 8.062 8.107 8.055 8.107 22,638 +0.04(+0.55%)
Mar 26, 2018 8.070 8.092 8.040 8.062 29,882 -0.03(-0.37%)
Mar 23, 2018 8.092 8.092 8.033 8.092 32,918 +0.01(+0.09%)
Mar 22, 2018 8.107 8.107 8.055 8.085 30,700 +0.01(+0.18%)
Mar 21, 2018 8.077 8.077 8.018 8.070 31,311 +0.01(+0.09%)
Mar 20, 2018 8.033 8.062 8.025 8.062 34,607 -0.01(-0.18%)
Mar 19, 2018 8.070 8.077 8.048 8.077 45,997 -0.04(-0.46%)
Mar 16, 2018 8.092 8.114 8.077 8.114 21,482 -0.01(-0.09%)
Mar 15, 2018 8.085 8.122 8.085 8.122 34,565 +0.02(+0.27%)
Mar 14, 2018 8.077 8.100 8.077 8.100 32,211 +0.01(+0.09%)
Mar 13, 2018 8.122 8.122 8.077 8.092 18,576 -0.03(-0.36%)
Mar 12, 2018 8.122 8.122 8.106 8.122 19,136 +0.01(+0.18%)
Mar 09, 2018 8.085 8.107 8.085 8.107 19,130 -0.01(-0.09%)
Mar 08, 2018 8.100 8.122 8.100 8.114 22,859 +0.00(+0.00%)
Mar 07, 2018 8.100 8.114 21,378 -0.01(-0.18%)
Mar 06, 2018 8.129 8.137 8.122 8.129 21,919 -0.02(-0.27%)
Mar 05, 2018 8.129 8.196 8.122 8.151 38,402 +0.04(+0.55%)
Mar 02, 2018 8.129 8.151 8.107 8.107 28,282 -0.01(-0.18%)
Mar 01, 2018 8.137 8.139 8.122 8.122 28,137 -0.01(-0.08%)
Feb 28, 2018 8.173 8.173 8.114 8.128 24,147 -0.00(-0.01%)
Feb 27, 2018 8.166 8.166 8.107 8.129 35,085 -0.01(-0.09%)
Feb 26, 2018 8.107 8.173 8.100 8.137 55,410 +0.04(+0.46%)
Feb 23, 2018 8.107 8.114 8.099 8.100 37,068 +0.01(+0.18%)
Feb 22, 2018 8.100 8.100 8.077 8.085 13,202 -0.01(-0.09%)
Feb 21, 2018 8.107 8.122 8.092 8.092 29,548 -0.02(-0.27%)
Feb 20, 2018 8.114 8.129 8.107 8.114 18,014 +0.00(+0.00%)
Feb 16, 2018 8.114 8.114 8.114 0 +0.01(+0.09%)
Feb 15, 2018 8.107 8.131 8.100 8.107 41,088 -0.04(-0.45%)
Feb 14, 2018 8.181 8.181 8.100 8.144 67,175 +0.02(+0.27%)
Feb 13, 2018 8.085 8.151 8.085 8.122 12,670 +0.02(+0.27%)
Feb 12, 2018 8.092 8.129 8.092 8.100 66,703 -0.01(-0.18%)
Feb 09, 2018 8.151 8.166 8.114 8.114 40,024 -0.08(-0.99%)
Feb 08, 2018 8.195 8.195 8.122 8.195 50,151 +0.00(+0.00%)
Feb 07, 2018 8.122 8.217 8.122 8.195 52,354 +0.09(+1.09%)
Feb 06, 2018 8.063 8.129 8.056 8.107 59,945 +0.06(+0.73%)
Feb 05, 2018 8.092 8.114 8.034 8.048 41,971 -0.06(-0.73%)
Feb 02, 2018 8.195 8.195 8.103 8.107 47,257 -0.09(-1.08%)
Feb 01, 2018 8.181 8.210 8.166 8.195 28,081 -0.01(-0.09%)
Jan 31, 2018 8.210 8.225 8.166 8.203 54,333 +0.00(+0.00%)
Jan 30, 2018 8.239 8.243 8.228 8.203 71,080 -0.03(-0.36%)
Jan 29, 2018 8.342 8.347 8.232 8.232 94,906 -0.14(-1.67%)
Jan 26, 2018 8.430 8.430 8.357 8.372 42,182 -0.04(-0.52%)
Jan 25, 2018 8.467 8.467 8.408 8.416 51,349 -0.04(-0.43%)
Jan 24, 2018 8.460 8.467 8.423 8.452 98,133 -0.01(-0.09%)
Jan 23, 2018 8.452 8.497 8.452 8.460 72,233 -0.01(-0.17%)
Jan 22, 2018 8.504 8.511 8.467 8.475 58,080 -0.03(-0.35%)
Jan 19, 2018 8.519 8.533 8.504 8.504 59,077 -0.02(-0.27%)
Jan 18, 2018 8.585 8.585 8.519 8.527 37,315 -0.03(-0.33%)
Jan 17, 2018 8.592 8.592 8.548 8.555 47,172 +0.00(+0.00%)
Jan 16, 2018 8.585 8.610 8.555 8.555 74,818 -0.02(-0.26%)
Jan 12, 2018 8.577 8.577 8.577 0 -0.03(-0.34%)
Jan 11, 2018 8.599 8.614 8.592 8.607 22,876 -0.01(-0.08%)
Jan 10, 2018 8.650 8.650 8.585 8.614 31,607 -0.04(-0.51%)
Jan 09, 2018 8.665 8.665 8.649 8.658 18,466 +0.00(+0.00%)
Jan 08, 2018 8.658 8.716 8.658 8.658 21,261 -0.02(-0.25%)
Jan 05, 2018 8.687 8.694 8.650 8.680 23,303 -0.02(-0.25%)
Jan 04, 2018 8.709 8.709 8.680 8.702 26,923 -0.01(-0.17%)
Jan 03, 2018 8.650 8.716 8.650 8.716 73,838 +0.08(+0.93%)
Jan 02, 2018 8.592 8.658 8.592 8.636 64,196 +0.01(+0.17%)
Dec 29, 2017 8.621 8.621 8.621 0 +0.01(+0.10%)
Dec 28, 2017 8.629 8.629 8.592 8.612 78,518 -0.00(-0.02%)
Dec 27, 2017 8.577 8.629 8.570 8.614 83,512 +0.03(+0.34%)
Dec 26, 2017 8.614 8.614 8.570 8.585 57,130 +0.00(+0.00%)
Dec 22, 2017 8.592 8.592 8.563 8.585 49,417 +0.01(+0.17%)
Dec 21, 2017 8.548 8.585 8.548 8.570 99,722 +0.01(+0.17%)
Dec 20, 2017 8.563 8.592 8.519 8.555 119,677 -0.03(-0.34%)
Dec 19, 2017 8.607 8.627 8.585 8.585 46,139 -0.06(-0.68%)
Dec 18, 2017 8.621 8.687 8.621 8.643 80,003 -0.01(-0.08%)
Dec 15, 2017 8.680 8.716 8.650 8.650 31,121 -0.05(-0.56%)
Dec 14, 2017 8.677 8.699 8.670 8.699 56,941 +0.00(+0.00%)
Dec 13, 2017 8.663 8.706 8.663 8.699 34,496 +0.02(+0.25%)
Dec 12, 2017 8.677 8.692 8.655 8.677 38,941 -0.02(-0.25%)
Dec 11, 2017 8.670 8.699 8.670 8.699 41,701 +0.01(+0.08%)
Dec 08, 2017 8.721 8.745 8.692 8.692 59,322 -0.05(-0.58%)
Dec 07, 2017 8.743 8.757 8.701 8.743 37,324 +0.01(+0.17%)
Dec 06, 2017 8.670 8.743 8.663 8.728 58,096 +0.07(+0.76%)
Dec 05, 2017 8.590 8.663 8.590 8.663 78,040 +0.07(+0.85%)
Dec 04, 2017 8.582 8.582 8.582 8.590 61,190 -0.04(-0.51%)
Dec 01, 2017 8.735 8.735 8.615 8.633 62,589 -0.04(-0.47%)
Nov 30, 2017 8.670 8.677 8.648 8.675 48,114 +0.01(+0.06%)
Nov 29, 2017 8.699 8.699 8.626 8.669 22,367 -0.02(-0.25%)
Nov 28, 2017 8.714 8.725 8.670 8.691 56,643 -0.01(-0.10%)
Nov 27, 2017 8.735 8.735 8.699 8.699 20,163 -0.03(-0.34%)
Nov 24, 2017 8.743 8.743 8.728 8.729 10,977 +0.00(+0.05%)
Nov 22, 2017 8.735 8.743 8.706 8.725 33,529 -0.02(-0.21%)
Nov 21, 2017 8.750 8.786 8.699 8.743 33,315 +0.04(+0.42%)
Nov 20, 2017 8.794 8.794 8.706 8.706 18,994 -0.07(-0.83%)
Nov 17, 2017 8.757 8.816 8.735 8.779 50,328 -0.03(-0.33%)
Nov 16, 2017 8.772 8.808 8.737 8.808 57,430 +0.07(+0.83%)
Nov 15, 2017 8.714 8.736 8.689 8.736 63,260 +0.07(+0.75%)
Nov 14, 2017 8.641 8.685 8.620 8.670 48,807 +0.01(+0.17%)
Nov 13, 2017 8.678 8.678 8.627 8.656 51,306 +0.00(+0.00%)
Nov 10, 2017 8.678 8.678 8.598 8.656 22,651 +0.00(+0.00%)
Nov 09, 2017 8.692 8.692 8.627 8.656 17,309 -0.01(-0.08%)
Nov 08, 2017 8.656 8.707 8.656 8.663 54,596 +0.01(+0.17%)
Nov 07, 2017 8.620 8.649 8.612 8.648 52,694 +0.05(+0.59%)
Nov 06, 2017 8.583 8.620 8.583 8.598 18,774 +0.03(+0.34%)
Nov 03, 2017 8.605 8.641 8.569 8.569 104,231 -0.06(-0.67%)
Nov 02, 2017 8.656 8.663 8.591 8.627 60,131 -0.00(-0.04%)
Nov 01, 2017 8.656 8.678 8.620 8.631 114,026 -0.03(-0.35%)
Oct 31, 2017 8.685 8.692 8.649 8.661 14,182 -0.00(-0.03%)
Oct 30, 2017 8.685 8.689 8.652 8.663 32,740 +0.00(+0.00%)
Oct 27, 2017 8.692 8.699 8.649 8.663 27,411 +0.01(+0.17%)
Oct 26, 2017 8.721 8.721 8.649 8.649 25,744 -0.01(-0.17%)
Oct 25, 2017 8.750 8.758 8.663 8.663 33,717 -0.09(-0.99%)
Oct 24, 2017 8.801 8.802 8.743 8.750 40,709 -0.05(-0.58%)
Oct 23, 2017 8.808 8.808 8.765 8.801 47,548 +0.04(+0.50%)
Oct 20, 2017 8.852 8.852 8.758 8.758 12,634 -0.07(-0.82%)
Oct 19, 2017 8.837 8.837 8.794 8.830 11,217 +0.05(+0.58%)
Oct 18, 2017 8.830 8.830 8.779 8.779 25,928 -0.06(-0.66%)
Oct 17, 2017 8.837 8.845 8.801 8.837 13,013 +0.01(+0.16%)
Oct 16, 2017 8.801 8.823 8.779 8.823 14,273 -0.01(-0.08%)
Oct 13, 2017 8.823 8.837 8.801 8.830 28,864 +0.01(+0.17%)
Oct 12, 2017 8.816 8.830 8.765 8.815 35,548 +0.06(+0.66%)
Oct 11, 2017 8.808 8.844 8.758 8.758 70,888 -0.07(-0.82%)
Oct 10, 2017 8.830 8.844 8.816 8.830 42,454 +0.01(+0.08%)
Oct 09, 2017 8.801 8.830 8.801 8.823 55,304 -0.01(-0.08%)
Oct 06, 2017 8.801 8.830 8.787 8.830 16,796 +0.02(+0.25%)
Oct 05, 2017 8.852 8.852 8.808 8.808 41,837 -0.01(-0.08%)
Oct 04, 2017 8.830 8.830 8.816 8.816 7,211 -0.01(-0.16%)
Oct 03, 2017 8.873 8.873 8.794 8.830 29,906 +0.04(+0.49%)
Oct 02, 2017 8.873 8.873 8.787 8.787 26,113 -0.04(-0.41%)
Sep 29, 2017 8.823 8.823 8.794 8.823 28,638 +0.02(+0.25%)
Sep 28, 2017 8.816 8.816 8.772 8.801 21,238 +0.00(+0.00%)
Sep 27, 2017 8.852 8.888 8.779 8.801 64,145 -0.06(-0.66%)
Sep 26, 2017 8.902 8.902 8.852 8.860 26,823 -0.03(-0.32%)
Sep 25, 2017 8.873 8.888 8.837 8.888 35,840 +0.04(+0.49%)
Sep 22, 2017 8.837 8.859 8.830 8.844 20,779 +0.01(+0.16%)
Sep 21, 2017 8.859 8.859 8.816 8.830 30,522 -0.01(-0.16%)
Sep 20, 2017 8.902 8.909 8.844 8.844 40,840 -0.03(-0.33%)
Sep 19, 2017 8.909 8.909 8.866 8.873 4,613 +0.01(+0.08%)
Sep 18, 2017 8.909 8.909 8.866 8.866 38,346 -0.02(-0.24%)
Sep 15, 2017 8.837 8.895 8.837 8.888 59,227 +0.06(+0.68%)
Sep 14, 2017 8.850 8.871 8.828 8.828 31,815 -0.02(-0.24%)
Sep 13, 2017 8.843 8.864 8.835 8.850 74,489 +0.01(+0.09%)
Sep 12, 2017 8.835 8.843 8.807 8.842 43,773 -0.00(-0.01%)
Sep 11, 2017 8.893 8.893 8.835 8.843 74,876 -0.01(-0.08%)
Sep 08, 2017 8.886 8.886 8.843 8.850 30,639 -0.01(-0.09%)
Sep 07, 2017 8.871 8.886 8.843 8.858 39,789 +0.04(+0.42%)
Sep 06, 2017 8.857 8.871 8.821 8.821 33,327 +0.00(+0.00%)
Sep 05, 2017 8.821 8.852 8.778 8.821 69,960 +0.01(+0.08%)
Sep 01, 2017 8.850 8.886 8.814 8.814 25,308 -0.01(-0.16%)
Aug 31, 2017 8.900 8.900 8.821 8.828 51,459 -0.02(-0.24%)
Aug 30, 2017 8.907 8.907 8.850 8.850 20,190 -0.01(-0.16%)
Aug 29, 2017 8.886 8.907 8.857 8.864 52,304 +0.02(+0.24%)
Aug 28, 2017 8.864 8.864 8.821 8.843 28,011 +0.01(+0.08%)
Aug 25, 2017 8.943 8.943 8.833 8.835 68,008 -0.01(-0.16%)
Aug 24, 2017 8.893 8.893 8.850 8.850 13,259 -0.05(-0.57%)
Aug 23, 2017 8.871 8.900 8.857 8.900 24,796 +0.03(+0.32%)
Aug 22, 2017 8.871 8.886 8.828 8.871 50,666 +0.00(+0.00%)
Aug 21, 2017 8.850 8.871 8.822 8.871 13,239 +0.04(+0.49%)
Aug 18, 2017 8.843 8.843 8.814 8.828 17,553 -0.01(-0.13%)
Aug 17, 2017 8.814 8.839 8.795 8.839 19,149 +0.03(+0.29%)
Aug 16, 2017 8.778 8.814 8.766 8.814 30,153 +0.04(+0.43%)
Aug 15, 2017 8.798 8.798 8.740 8.776 75,367 -0.06(-0.65%)
Aug 14, 2017 8.869 8.869 8.798 8.833 60,239 -0.01(-0.08%)
Aug 11, 2017 8.798 8.855 8.733 8.841 98,418 +0.00(+0.00%)
Aug 10, 2017 8.926 8.926 8.833 8.841 61,682 -0.09(-0.96%)
Aug 09, 2017 9.012 9.020 8.919 8.926 105,133 -0.10(-1.11%)
Aug 08, 2017 9.063 9.063 8.998 9.027 25,866 +0.00(+0.00%)
Aug 07, 2017 9.041 9.055 8.998 9.027 47,888 +0.03(+0.32%)
Aug 04, 2017 9.149 9.156 8.998 8.998 54,115 -0.11(-1.26%)
Aug 03, 2017 9.149 9.167 9.113 9.113 23,039 +0.00(+0.00%)
Aug 02, 2017 9.149 9.149 9.113 9.113 7,152 -0.02(-0.24%)
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.