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 (%)
Oct 31, 2019 9.697 9.746 9.681 9.705 61,073 +0.06(+0.67%)
Oct 30, 2019 9.543 9.657 9.511 9.640 78,621 +0.11(+1.10%)
Oct 29, 2019 9.479 9.543 9.463 9.535 45,195 +0.06(+0.68%)
Oct 28, 2019 9.511 9.551 9.446 9.471 45,988 -0.04(-0.43%)
Oct 25, 2019 9.592 9.600 9.511 9.511 53,044 -0.08(-0.84%)
Oct 24, 2019 9.689 9.689 9.568 9.592 43,407 -0.07(-0.75%)
Oct 23, 2019 9.770 9.794 9.640 9.665 45,585 -0.08(-0.83%)
Oct 22, 2019 9.835 9.891 9.746 9.746 35,791 -0.04(-0.41%)
Oct 21, 2019 9.851 9.883 9.729 9.786 28,170 -0.06(-0.58%)
Oct 18, 2019 9.907 9.940 9.802 9.843 26,336 -0.06(-0.57%)
Oct 17, 2019 9.996 9.996 9.851 9.899 47,430 -0.10(-0.97%)
Oct 16, 2019 10.26 10.26 9.928 9.996 51,115 -0.23(-2.23%)
Oct 15, 2019 10.27 10.29 10.14 10.22 49,592 +0.00(+0.00%)
Oct 14, 2019 10.18 10.22 10.06 10.22 45,409 +0.17(+1.68%)
Oct 11, 2019 9.774 10.18 9.741 10.06 197,956 +0.30(+3.06%)
Oct 10, 2019 9.749 9.765 9.749 9.757 20,090 +0.00(+0.00%)
Oct 09, 2019 9.725 9.774 9.717 9.757 65,978 +0.06(+0.58%)
Oct 08, 2019 9.685 9.717 9.685 9.701 25,769 +0.02(+0.25%)
Oct 07, 2019 9.669 9.693 9.661 9.677 35,994 +0.02(+0.17%)
Oct 04, 2019 9.653 9.669 9.647 9.661 23,829 +0.02(+0.17%)
Oct 03, 2019 9.620 9.661 9.620 9.645 29,450 +0.03(+0.34%)
Oct 02, 2019 9.604 9.645 9.596 9.612 88,259 +0.02(+0.17%)
Oct 01, 2019 9.596 9.637 9.596 9.596 70,210 -0.01(-0.08%)
Sep 30, 2019 9.588 9.629 9.585 9.604 37,871 +0.04(+0.42%)
Sep 27, 2019 9.564 9.612 9.556 9.564 101,770 +0.01(+0.08%)
Sep 26, 2019 9.564 9.580 9.524 9.556 68,739 +0.02(+0.21%)
Sep 25, 2019 9.604 9.629 9.536 9.536 53,459 -0.05(-0.55%)
Sep 24, 2019 9.572 9.637 9.564 9.588 24,184 +0.04(+0.42%)
Sep 23, 2019 9.604 9.645 9.540 9.548 60,471 -0.04(-0.42%)
Sep 20, 2019 9.564 9.604 9.540 9.588 30,158 +0.04(+0.42%)
Sep 19, 2019 9.548 9.572 9.524 9.548 26,114 +0.05(+0.51%)
Sep 18, 2019 9.467 9.510 9.451 9.500 54,962 +0.08(+0.83%)
Sep 17, 2019 9.349 9.429 9.349 9.421 34,748 +0.10(+1.12%)
Sep 16, 2019 9.389 9.389 9.309 9.317 39,467 +0.01(+0.09%)
Sep 13, 2019 9.606 9.620 9.301 9.309 106,420 -0.30(-3.13%)
Sep 12, 2019 9.694 9.718 9.598 9.610 29,116 -0.12(-1.20%)
Sep 11, 2019 9.742 9.750 9.710 9.726 26,207 -0.01(-0.08%)
Sep 10, 2019 9.758 9.758 9.726 9.734 17,161 -0.02(-0.25%)
Sep 09, 2019 9.822 9.822 9.742 9.758 40,145 -0.04(-0.41%)
Sep 06, 2019 9.814 9.838 9.798 9.798 14,081 -0.01(-0.08%)
Sep 05, 2019 9.830 9.886 9.806 9.806 32,493 -0.02(-0.24%)
Sep 04, 2019 9.878 9.895 9.830 9.830 12,105 -0.02(-0.24%)
Sep 03, 2019 9.806 9.870 9.806 9.854 22,329 +0.04(+0.41%)
Aug 30, 2019 9.838 9.862 9.798 9.814 27,539 +0.00(+0.00%)
Aug 29, 2019 9.814 9.846 9.814 9.814 38,092 +0.02(+0.16%)
Aug 28, 2019 9.790 9.846 9.758 9.798 49,702 +0.02(+0.25%)
Aug 27, 2019 9.774 9.774 9.726 9.774 48,711 +0.04(+0.41%)
Aug 26, 2019 9.726 9.761 9.710 9.734 32,885 -0.01(-0.08%)
Aug 23, 2019 9.702 9.742 9.686 9.742 49,721 +0.03(+0.33%)
Aug 22, 2019 9.726 9.758 9.702 9.710 38,518 -0.03(-0.32%)
Aug 21, 2019 9.798 9.798 9.734 9.741 55,317 -0.07(-0.67%)
Aug 20, 2019 9.886 9.896 9.798 9.806 31,296 -0.02(-0.24%)
Aug 19, 2019 9.878 9.951 9.718 9.830 56,729 -0.07(-0.73%)
Aug 16, 2019 9.886 9.967 9.846 9.903 42,992 +0.02(+0.17%)
Aug 15, 2019 9.857 9.936 9.857 9.885 38,209 +0.04(+0.37%)
Aug 14, 2019 9.912 10.14 9.809 9.849 71,304 -0.02(-0.24%)
Aug 13, 2019 9.825 9.912 9.813 9.872 35,664 +0.09(+0.94%)
Aug 12, 2019 9.817 9.936 9.753 9.781 35,075 -0.00(-0.04%)
Aug 09, 2019 9.665 9.817 9.657 9.785 58,294 +0.08(+0.82%)
Aug 08, 2019 9.697 9.753 9.665 9.705 30,503 +0.02(+0.25%)
Aug 07, 2019 9.729 9.801 9.681 9.681 36,428 -0.05(-0.49%)
Aug 06, 2019 9.753 9.801 9.729 9.729 20,020 -0.03(-0.33%)
Aug 05, 2019 9.872 10.07 9.761 9.761 57,187 -0.09(-0.89%)
Aug 02, 2019 9.825 9.912 9.793 9.849 60,921 +0.03(+0.33%)
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.