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 )

9.650 -0.004 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2015 8.205 8.205 8.167 8.173 26,537 +0.01(+0.08%)
Jul 30, 2015 8.148 8.167 8.148 8.167 14,212 +0.02(+0.23%)
Jul 29, 2015 8.135 8.154 8.135 8.148 7,644 +0.03(+0.39%)
Jul 28, 2015 8.097 8.148 8.097 8.116 55,485 -0.02(-0.21%)
Jul 27, 2015 8.154 8.154 8.110 8.133 28,060 -0.00(-0.03%)
Jul 24, 2015 8.135 8.147 8.116 8.135 21,883 +0.01(+0.16%)
Jul 23, 2015 8.148 8.154 8.112 8.122 18,432 -0.02(-0.23%)
Jul 22, 2015 8.192 8.219 8.141 8.141 32,104 -0.04(-0.54%)
Jul 21, 2015 8.180 8.269 8.160 8.186 44,240 +0.01(+0.16%)
Jul 20, 2015 8.237 8.237 8.173 8.173 35,187 -0.07(-0.85%)
Jul 17, 2015 8.243 8.275 8.211 8.243 31,579 -0.01(-0.15%)
Jul 16, 2015 8.243 8.281 8.237 8.256 33,746 +0.02(+0.29%)
Jul 15, 2015 8.226 8.239 8.201 8.232 23,548 -0.01(-0.15%)
Jul 14, 2015 8.213 8.258 8.213 8.245 24,251 +0.01(+0.08%)
Jul 13, 2015 8.283 8.283 8.232 8.239 45,158 -0.03(-0.38%)
Jul 10, 2015 8.289 8.333 8.264 8.270 47,298 -0.09(-1.06%)
Jul 09, 2015 8.441 8.441 8.359 8.359 21,199 -0.07(-0.83%)
Jul 08, 2015 8.409 8.435 8.390 8.428 18,656 +0.02(+0.23%)
Jul 07, 2015 8.296 8.428 8.296 8.409 50,629 +0.13(+1.60%)
Jul 06, 2015 8.264 8.283 8.258 8.277 20,772 +0.04(+0.46%)
Jul 02, 2015 8.213 8.239 8.239 8.239 9,489 +0.04(+0.46%)
Jul 01, 2015 8.182 8.207 8.163 8.201 22,986 +0.06(+0.69%)
Jun 30, 2015 8.182 8.188 8.144 8.145 81,506 -0.04(-0.45%)
Jun 29, 2015 8.207 8.207 8.169 8.182 12,451 -0.03(-0.31%)
Jun 26, 2015 8.226 8.226 8.201 8.207 13,528 -0.01(-0.08%)
Jun 25, 2015 8.201 8.245 8.191 8.213 33,156 +0.03(+0.34%)
Jun 24, 2015 8.156 8.201 8.156 8.186 16,759 +0.02(+0.28%)
Jun 23, 2015 8.182 8.188 8.161 8.163 13,384 -0.01(-0.17%)
Jun 22, 2015 8.175 8.182 8.175 8.176 21,545 +0.01(+0.09%)
Jun 19, 2015 8.169 8.175 8.150 8.169 19,467 -0.01(-0.15%)
Jun 18, 2015 8.201 8.213 8.175 8.182 28,548 -0.08(-1.00%)
Jun 17, 2015 8.258 8.264 8.220 8.264 24,737 +0.01(+0.16%)
Jun 16, 2015 8.232 8.265 8.232 8.251 23,483 +0.04(+0.46%)
Jun 15, 2015 8.213 8.239 8.186 8.213 16,075 +0.01(+0.15%)
Jun 12, 2015 8.144 8.220 8.144 8.201 33,491 +0.06(+0.70%)
Jun 11, 2015 8.062 8.144 8.062 8.144 48,100 +0.09(+1.10%)
Jun 10, 2015 8.049 8.125 8.049 8.055 49,681 -0.04(-0.47%)
Jun 09, 2015 8.125 8.175 8.074 8.093 48,027 -0.08(-0.93%)
Jun 08, 2015 8.308 8.321 8.156 8.169 73,487 -0.15(-1.75%)
Jun 05, 2015 8.359 8.371 8.283 8.314 28,915 -0.07(-0.83%)
Jun 04, 2015 8.365 8.416 8.365 8.384 23,497 +0.02(+0.23%)
Jun 03, 2015 8.416 8.416 8.359 8.365 53,422 -0.06(-0.75%)
Jun 02, 2015 8.409 8.428 8.384 8.428 29,300 -0.01(-0.08%)
Jun 01, 2015 8.435 8.463 8.416 8.435 24,699 -0.02(-0.22%)
May 29, 2015 8.435 8.454 8.384 8.454 29,621 +0.06(+0.68%)
May 28, 2015 8.397 8.409 8.378 8.397 10,550 -0.02(-0.23%)
May 27, 2015 8.447 8.447 8.397 8.416 25,765 +0.00(+0.00%)
May 26, 2015 8.428 8.435 8.359 8.416 68,092 -0.01(-0.15%)
May 22, 2015 8.473 8.428 8.428 8.428 31,789 -0.05(-0.60%)
May 21, 2015 8.498 8.504 8.466 8.479 57,343 -0.03(-0.30%)
May 20, 2015 8.542 8.555 8.504 8.504 19,206 -0.04(-0.52%)
May 19, 2015 8.542 8.561 8.536 8.548 21,945 -0.03(-0.29%)
May 18, 2015 8.637 8.637 8.536 8.574 37,935 -0.04(-0.51%)
May 15, 2015 8.574 8.637 8.574 8.618 8,801 +0.04(+0.44%)
May 14, 2015 8.574 8.612 8.536 8.580 25,426 -0.01(-0.15%)
May 13, 2015 8.567 8.637 8.567 8.593 27,468 +0.01(+0.15%)
May 12, 2015 8.593 8.605 8.536 8.580 36,586 -0.03(-0.37%)
May 11, 2015 8.669 8.675 8.605 8.612 50,613 -0.06(-0.68%)
May 08, 2015 8.643 8.694 8.643 8.671 28,912 +0.05(+0.54%)
May 07, 2015 8.643 8.674 8.605 8.624 23,500 -0.02(-0.22%)
May 06, 2015 8.681 8.681 8.612 8.643 82,149 -0.05(-0.58%)
May 05, 2015 8.751 8.751 8.656 8.694 30,010 -0.04(-0.43%)
May 04, 2015 8.738 8.755 8.713 8.732 33,415 +0.01(+0.13%)
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.