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 +0.030 (+0.32%)
Official Closing 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 (%)
Apr 29, 2016 9.431 9.451 9.411 9.424 21,185 +0.01(+0.07%)
Apr 28, 2016 9.438 9.438 9.391 9.417 16,252 +0.01(+0.08%)
Apr 27, 2016 9.411 9.431 9.371 9.410 31,938 +0.02(+0.21%)
Apr 26, 2016 9.371 9.397 9.337 9.391 37,038 +0.07(+0.72%)
Apr 25, 2016 9.404 9.404 9.311 9.324 24,034 -0.08(-0.85%)
Apr 22, 2016 9.391 9.411 9.377 9.404 15,669 +0.03(+0.27%)
Apr 21, 2016 9.391 9.397 9.364 9.379 25,198 -0.02(-0.20%)
Apr 20, 2016 9.371 9.397 9.358 9.397 37,484 +0.00(+0.00%)
Apr 19, 2016 9.424 9.431 9.364 9.397 47,707 -0.01(-0.14%)
Apr 18, 2016 9.438 9.438 9.377 9.411 38,027 -0.01(-0.14%)
Apr 15, 2016 9.324 9.424 9.324 9.424 38,132 +0.11(+1.22%)
Apr 14, 2016 9.304 9.324 9.284 9.311 38,822 -0.00(-0.04%)
Apr 13, 2016 9.354 9.374 9.287 9.314 17,834 -0.02(-0.21%)
Apr 12, 2016 9.374 9.412 9.334 9.334 55,325 +0.01(+0.07%)
Apr 11, 2016 9.334 9.354 9.321 9.327 32,299 +0.03(+0.29%)
Apr 08, 2016 9.354 9.358 9.301 9.301 21,442 +0.01(+0.14%)
Apr 07, 2016 9.314 9.314 9.234 9.287 35,096 +0.02(+0.22%)
Apr 06, 2016 9.207 9.247 9.207 9.267 46,619 +0.09(+0.94%)
Apr 05, 2016 9.201 9.234 9.181 9.181 73,820 +0.04(+0.44%)
Apr 04, 2016 9.168 9.187 9.121 9.141 78,744 +0.00(+0.00%)
Apr 01, 2016 9.148 9.254 9.141 9.141 87,810 -0.01(-0.07%)
Mar 31, 2016 9.181 9.221 9.134 9.148 37,261 +0.00(+0.00%)
Mar 30, 2016 9.168 9.168 9.124 9.148 42,716 -0.01(-0.07%)
Mar 29, 2016 9.148 9.201 9.148 9.154 21,006 +0.00(+0.00%)
Mar 28, 2016 9.168 9.193 9.114 9.154 33,401 +0.01(+0.07%)
Mar 24, 2016 9.148 9.148 9.148 9.148 25,402 -0.01(-0.07%)
Mar 23, 2016 9.114 9.194 9.114 9.154 31,958 +0.04(+0.44%)
Mar 22, 2016 9.108 9.148 9.094 9.114 34,868 +0.01(+0.15%)
Mar 21, 2016 9.114 9.166 9.101 9.101 25,233 +0.00(+0.00%)
Mar 18, 2016 9.101 9.148 9.101 9.101 17,500 -0.01(-0.15%)
Mar 17, 2016 9.108 9.134 9.088 9.114 29,750 -0.00(-0.04%)
Mar 16, 2016 9.118 9.137 9.081 9.118 24,458 +0.04(+0.44%)
Mar 15, 2016 9.091 9.118 9.078 9.078 30,398 -0.05(-0.51%)
Mar 14, 2016 9.124 9.124 9.038 9.124 40,234 +0.00(+0.00%)
Mar 11, 2016 9.164 9.197 9.119 9.124 57,883 -0.11(-1.15%)
Mar 10, 2016 9.323 9.323 9.171 9.230 27,986 -0.03(-0.36%)
Mar 09, 2016 9.190 9.270 9.190 9.263 33,367 +0.09(+0.94%)
Mar 08, 2016 9.137 9.243 9.130 9.177 32,857 +0.06(+0.65%)
Mar 07, 2016 9.065 9.118 9.065 9.118 16,791 +0.04(+0.44%)
Mar 04, 2016 9.131 9.157 9.065 9.078 13,714 -0.03(-0.36%)
Mar 03, 2016 9.124 9.171 9.032 9.111 81,167 +0.03(+0.29%)
Mar 02, 2016 9.131 9.137 9.065 9.085 30,966 -0.01(-0.15%)
Mar 01, 2016 9.005 9.102 9.005 9.098 47,192 +0.09(+0.96%)
Feb 29, 2016 9.058 9.098 8.965 9.012 53,238 +0.00(+0.00%)
Feb 26, 2016 9.085 9.085 8.972 9.012 32,568 -0.07(-0.73%)
Feb 25, 2016 9.091 9.111 8.965 9.078 42,482 +0.00(+0.00%)
Feb 24, 2016 9.051 9.131 9.012 9.078 47,869 -0.01(-0.07%)
Feb 23, 2016 9.078 9.091 9.025 9.085 58,661 +0.02(+0.22%)
Feb 22, 2016 9.058 9.078 9.025 9.065 32,142 +0.06(+0.66%)
Feb 19, 2016 8.979 9.012 8.979 9.005 24,691 +0.05(+0.52%)
Feb 18, 2016 8.906 8.985 8.906 8.959 20,548 +0.07(+0.74%)
Feb 17, 2016 8.945 8.972 8.893 8.893 40,281 +0.01(+0.07%)
Feb 16, 2016 8.892 8.899 8.846 8.886 81,952 -0.01(-0.15%)
Feb 12, 2016 9.031 8.899 8.899 8.899 87,596 -0.10(-1.10%)
Feb 11, 2016 9.083 9.090 8.998 8.998 69,275 +0.01(+0.07%)
Feb 10, 2016 8.991 8.998 8.972 8.991 16,432 +0.01(+0.15%)
Feb 09, 2016 8.991 8.991 8.978 8.978 12,772 +0.00(+0.00%)
Feb 08, 2016 8.919 8.985 8.919 8.978 43,417 +0.03(+0.37%)
Feb 05, 2016 8.998 8.998 8.925 8.945 40,124 -0.05(-0.51%)
Feb 04, 2016 8.978 9.004 8.969 8.991 32,435 +0.03(+0.29%)
Feb 03, 2016 8.886 9.004 8.886 8.965 58,862 +0.07(+0.81%)
Feb 02, 2016 8.945 8.945 8.866 8.892 81,460 -0.07(-0.81%)
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.