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 )

9.485 +0.025 (+0.26%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 30, 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, 2016 8.844 8.851 8.748 8.783 41,467 +0.01(+0.08%)
Oct 28, 2016 8.892 8.892 8.769 8.776 37,823 -0.05(-0.54%)
Oct 27, 2016 8.968 9.070 8.824 8.824 82,232 -0.14(-1.53%)
Oct 26, 2016 9.105 9.105 8.954 8.961 57,415 -0.12(-1.36%)
Oct 25, 2016 9.111 9.125 9.063 9.084 28,071 +0.03(+0.30%)
Oct 24, 2016 9.125 9.132 9.050 9.057 26,020 +0.00(+0.00%)
Oct 21, 2016 9.077 9.077 9.043 9.057 23,744 +0.03(+0.38%)
Oct 20, 2016 9.043 9.057 8.974 9.022 34,396 +0.05(+0.53%)
Oct 19, 2016 8.906 9.022 8.899 8.974 49,984 +0.14(+1.55%)
Oct 18, 2016 8.844 8.885 8.765 8.837 41,435 +0.06(+0.70%)
Oct 17, 2016 8.735 8.858 8.735 8.776 71,396 -0.05(-0.54%)
Oct 14, 2016 9.029 9.029 8.762 8.824 126,546 -0.21(-2.28%)
Oct 13, 2016 9.180 9.187 9.009 9.029 34,778 -0.12(-1.27%)
Oct 12, 2016 9.214 9.241 9.057 9.146 72,930 -0.10(-1.03%)
Oct 11, 2016 9.378 9.378 9.187 9.241 34,448 -0.10(-1.09%)
Oct 10, 2016 9.337 9.378 9.309 9.343 48,748 -0.03(-0.29%)
Oct 07, 2016 9.425 9.425 9.309 9.371 63,954 -0.03(-0.29%)
Oct 06, 2016 9.214 9.418 9.207 9.398 77,596 +0.11(+1.17%)
Oct 05, 2016 9.609 9.609 9.054 9.289 194,762 -0.27(-2.78%)
Oct 04, 2016 9.773 9.773 9.459 9.555 52,877 -0.16(-1.68%)
Oct 03, 2016 9.780 9.794 9.705 9.719 34,639 -0.06(-0.63%)
Sep 30, 2016 9.889 9.889 9.746 9.780 56,282 -0.04(-0.42%)
Sep 29, 2016 10.01 10.01 9.807 9.821 71,366 -0.16(-1.57%)
Sep 28, 2016 10.07 10.11 9.923 9.978 51,297 -0.06(-0.61%)
Sep 27, 2016 10.04 10.08 10.01 10.04 22,606 +0.02(+0.20%)
Sep 26, 2016 10.06 10.11 10.02 10.02 13,504 -0.03(-0.27%)
Sep 23, 2016 10.07 10.07 10.03 10.05 11,187 -0.03(-0.27%)
Sep 22, 2016 10.06 10.09 9.994 10.07 18,137 +0.07(+0.75%)
Sep 21, 2016 10.09 10.16 9.964 9.998 45,860 -0.09(-0.88%)
Sep 20, 2016 10.17 10.18 10.07 10.09 16,658 -0.07(-0.74%)
Sep 19, 2016 10.17 10.17 10.07 10.16 25,181 +0.10(+1.02%)
Sep 16, 2016 9.998 10.12 9.991 10.06 35,281 +0.09(+0.89%)
Sep 15, 2016 10.01 10.03 9.971 9.971 21,656 -0.01(-0.10%)
Sep 14, 2016 9.988 10.04 9.961 9.981 58,560 -0.01(-0.07%)
Sep 13, 2016 9.981 10.06 9.855 9.988 42,090 +0.12(+1.24%)
Sep 12, 2016 9.805 9.877 9.778 9.866 26,165 +0.08(+0.82%)
Sep 09, 2016 10.02 10.03 9.778 9.786 53,494 -0.26(-2.62%)
Sep 08, 2016 10.06 10.07 10.03 10.05 17,658 +0.02(+0.20%)
Sep 07, 2016 10.07 10.07 10.03 10.03 12,605 -0.02(-0.24%)
Sep 06, 2016 10.04 10.12 10.04 10.05 35,074 -0.01(-0.10%)
Sep 02, 2016 10.07 10.06 10.06 10.06 15,464 +0.03(+0.27%)
Sep 01, 2016 10.01 10.08 10.01 10.04 19,103 +0.04(+0.41%)
Aug 31, 2016 9.981 10.05 9.960 9.995 21,595 +0.02(+0.20%)
Aug 30, 2016 9.954 10.01 9.920 9.974 28,026 +0.05(+0.55%)
Aug 29, 2016 10.01 10.01 9.920 9.920 25,152 -0.06(-0.61%)
Aug 26, 2016 10.02 10.02 9.927 9.981 22,400 -0.03(-0.27%)
Aug 25, 2016 10.00 10.01 9.954 10.01 9,341 +0.02(+0.20%)
Aug 24, 2016 10.01 10.09 9.947 9.988 21,124 +0.01(+0.14%)
Aug 23, 2016 10.01 10.14 9.974 9.974 27,247 -0.01(-0.14%)
Aug 22, 2016 10.01 10.01 9.987 9.988 16,350 +0.01(+0.07%)
Aug 19, 2016 9.988 10.01 9.954 9.981 27,570 +0.00(+0.00%)
Aug 18, 2016 9.968 9.988 9.927 9.981 25,590 +0.06(+0.62%)
Aug 17, 2016 9.981 10.01 9.920 9.920 21,333 -0.03(-0.34%)
Aug 16, 2016 9.995 9.995 9.934 9.954 32,320 +0.00(+0.03%)
Aug 15, 2016 9.957 9.964 9.930 9.951 35,034 +0.01(+0.14%)
Aug 12, 2016 9.957 9.964 9.927 9.937 24,087 +0.01(+0.14%)
Aug 11, 2016 9.964 9.964 9.897 9.924 19,699 -0.03(-0.34%)
Aug 10, 2016 9.890 9.957 9.802 9.957 39,799 +0.14(+1.45%)
Aug 09, 2016 9.863 9.937 9.815 9.815 30,177 -0.05(-0.48%)
Aug 08, 2016 9.863 9.863 9.803 9.863 32,685 -0.01(-0.14%)
Aug 05, 2016 9.897 9.964 9.876 9.876 32,855 -0.01(-0.08%)
Aug 04, 2016 10.03 10.03 9.876 9.884 14,708 -0.07(-0.74%)
Aug 03, 2016 9.842 9.971 9.822 9.958 59,122 +0.14(+1.38%)
Aug 02, 2016 9.944 9.944 9.775 9.822 32,293 -0.10(-1.04%)
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.