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 (%)
May 31, 2018 8.175 8.182 8.130 8.182 28,704 +0.06(+0.74%)
May 30, 2018 8.115 8.167 8.115 8.123 40,761 -0.01(-0.18%)
May 29, 2018 8.100 8.145 8.100 8.138 34,405 +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 8.108 8.048 8.070 25,028 +0.03(+0.37%)
May 22, 2018 8.040 8.063 8.040 8.040 16,074 -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 8.070 148,105 +0.06(+0.76%)
May 17, 2018 8.040 8.040 8.003 8.009 37,223 -0.00(-0.01%)
May 16, 2018 8.077 8.077 8.010 8.010 46,636 -0.01(-0.19%)
May 15, 2018 8.062 8.062 8.021 8.025 64,206 -0.04(-0.55%)
May 14, 2018 8.070 8.085 8.057 8.070 40,651 +0.01(+0.09%)
May 11, 2018 8.070 8.077 8.047 8.062 61,482 +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 8.115 8.115 8.070 8.085 67,421 +0.01(+0.09%)
May 04, 2018 8.100 8.115 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 42,931 +0.01(+0.18%)
Apr 30, 2018 8.062 8.070 8.055 8.055 25,011 +0.02(+0.28%)
Apr 27, 2018 8.033 8.055 8.025 8.033 20,686 +0.01(+0.19%)
Apr 26, 2018 8.010 8.040 8.010 8.018 51,622 +0.01(+0.09%)
Apr 25, 2018 7.995 8.018 7.973 8.010 111,120 -0.01(-0.09%)
Apr 24, 2018 8.033 8.047 8.010 8.018 21,532 -0.01(-0.19%)
Apr 23, 2018 8.025 8.033 8.010 8.033 43,744 -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 8.033 8.070 37,249 -0.01(-0.18%)
Apr 18, 2018 8.070 8.115 8.055 8.085 94,746 -0.01(-0.18%)
Apr 17, 2018 8.107 8.108 8.085 8.100 20,924 +0.00(+0.00%)
Apr 16, 2018 8.107 8.107 8.062 8.100 22,128 -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 8.152 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 22,424 +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 8.152 50,509 +0.00(+0.00%)
Mar 29, 2018 8.152 8.152 8.152 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 8.063 8.107 8.055 8.107 22,637 +0.04(+0.55%)
Mar 26, 2018 8.070 8.092 8.040 8.063 29,881 -0.03(-0.37%)
Mar 23, 2018 8.092 8.092 8.033 8.092 32,917 +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 31,310 +0.01(+0.09%)
Mar 20, 2018 8.033 8.063 8.025 8.063 34,607 -0.01(-0.18%)
Mar 19, 2018 8.070 8.077 8.048 8.077 45,996 -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 34,564 +0.02(+0.27%)
Mar 14, 2018 8.078 8.100 8.078 8.100 32,210 +0.01(+0.09%)
Mar 13, 2018 8.122 8.122 8.078 8.092 18,576 -0.03(-0.36%)
Mar 12, 2018 8.122 8.122 8.106 8.122 19,135 +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 38,401 +0.04(+0.55%)
Mar 02, 2018 8.129 8.151 8.107 8.107 28,281 -0.01(-0.18%)
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.