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 (%)
Dec 31, 2015 8.620 8.627 8.627 8.627 54,473 +0.02(+0.23%)
Dec 30, 2015 8.561 8.619 8.548 8.607 44,105 +0.05(+0.53%)
Dec 29, 2015 8.627 8.627 8.561 8.561 46,518 -0.05(-0.53%)
Dec 28, 2015 8.555 8.718 8.545 8.607 61,285 +0.07(+0.77%)
Dec 24, 2015 8.470 8.542 8.542 8.542 19,586 +0.04(+0.46%)
Dec 23, 2015 8.463 8.502 8.463 8.502 24,970 +0.05(+0.54%)
Dec 22, 2015 8.444 8.457 8.437 8.457 44,443 +0.03(+0.39%)
Dec 21, 2015 8.437 8.483 8.411 8.424 36,837 +0.01(+0.08%)
Dec 18, 2015 8.431 8.457 8.417 8.417 35,013 -0.01(-0.15%)
Dec 17, 2015 8.417 8.463 8.411 8.430 29,539 +0.06(+0.70%)
Dec 16, 2015 8.313 8.385 8.307 8.372 62,427 +0.05(+0.55%)
Dec 15, 2015 8.287 8.333 8.287 8.326 33,768 +0.03(+0.39%)
Dec 14, 2015 8.365 8.365 8.287 8.294 39,316 -0.06(-0.78%)
Dec 11, 2015 8.320 8.378 8.320 8.359 47,101 +0.04(+0.43%)
Dec 10, 2015 8.352 8.396 8.300 8.323 73,339 -0.04(-0.43%)
Dec 09, 2015 8.404 8.411 8.359 8.359 40,330 -0.05(-0.62%)
Dec 08, 2015 8.404 8.450 8.398 8.411 23,470 +0.00(+0.00%)
Dec 07, 2015 8.443 8.443 8.404 8.411 10,546 +0.00(+0.00%)
Dec 04, 2015 8.417 8.417 8.394 8.411 29,119 -0.01(-0.08%)
Dec 03, 2015 8.450 8.450 8.404 8.417 17,352 -0.04(-0.46%)
Dec 02, 2015 8.469 8.495 8.450 8.456 14,915 -0.01(-0.15%)
Dec 01, 2015 8.476 8.532 8.469 8.469 34,401 +0.00(+0.00%)
Nov 30, 2015 8.508 8.508 8.463 8.469 27,464 -0.04(-0.46%)
Nov 27, 2015 8.495 8.508 8.469 8.508 12,662 +0.03(+0.38%)
Nov 25, 2015 8.482 8.476 8.476 8.476 13,538 -0.04(-0.46%)
Nov 24, 2015 8.534 8.547 8.508 8.515 17,426 +0.00(+0.00%)
Nov 23, 2015 8.515 8.547 8.482 8.515 39,138 -0.02(-0.23%)
Nov 20, 2015 8.528 8.547 8.515 8.534 5,889 +0.01(+0.15%)
Nov 19, 2015 8.515 8.541 8.502 8.521 6,655 +0.01(+0.15%)
Nov 18, 2015 8.482 8.515 8.450 8.508 18,586 +0.03(+0.31%)
Nov 17, 2015 8.489 8.489 8.450 8.482 9,342 +0.00(+0.00%)
Nov 16, 2015 8.482 8.520 8.476 8.482 25,065 +0.00(+0.00%)
Nov 13, 2015 8.502 8.502 8.443 8.482 12,414 +0.00(+0.00%)
Nov 12, 2015 8.489 8.489 8.460 8.482 10,050 +0.00(+0.00%)
Nov 11, 2015 8.476 8.489 8.443 8.482 23,292 +0.00(+0.00%)
Nov 10, 2015 8.405 8.489 8.405 8.482 20,576 +0.05(+0.54%)
Nov 09, 2015 8.469 8.469 8.405 8.437 30,653 -0.04(-0.46%)
Nov 06, 2015 8.547 8.566 8.456 8.476 93,565 -0.10(-1.21%)
Nov 05, 2015 8.579 8.624 8.579 8.579 19,014 -0.04(-0.45%)
Nov 04, 2015 8.702 8.702 8.579 8.618 54,246 -0.08(-0.97%)
Nov 03, 2015 8.631 8.708 8.624 8.702 137,846 +0.09(+1.05%)
Nov 02, 2015 8.605 8.618 8.571 8.611 31,152 +0.01(+0.15%)
Oct 30, 2015 8.592 8.599 8.513 8.599 26,019 +0.07(+0.83%)
Oct 29, 2015 8.482 8.527 8.482 8.527 15,511 +0.03(+0.38%)
Oct 28, 2015 8.469 8.502 8.437 8.495 29,354 +0.03(+0.31%)
Oct 27, 2015 8.599 8.599 8.437 8.469 70,002 -0.11(-1.28%)
Oct 26, 2015 8.456 8.579 8.456 8.579 53,567 +0.13(+1.53%)
Oct 23, 2015 8.333 8.456 8.333 8.450 30,222 +0.10(+1.16%)
Oct 22, 2015 8.301 8.353 8.301 8.353 17,017 +0.06(+0.70%)
Oct 21, 2015 8.236 8.301 8.230 8.295 12,081 +0.06(+0.79%)
Oct 20, 2015 8.224 8.256 8.198 8.230 50,645 +0.01(+0.08%)
Oct 19, 2015 8.230 8.262 8.211 8.224 14,072 +0.01(+0.08%)
Oct 16, 2015 8.269 8.269 8.217 8.217 18,074 -0.01(-0.08%)
Oct 15, 2015 8.256 8.269 8.224 8.224 27,476 -0.05(-0.63%)
Oct 14, 2015 8.262 8.288 8.256 8.275 10,314 +0.01(+0.16%)
Oct 13, 2015 8.250 8.295 8.250 8.262 24,653 +0.03(+0.31%)
Oct 12, 2015 8.243 8.256 8.230 8.237 21,567 -0.01(-0.08%)
Oct 09, 2015 8.269 8.282 8.211 8.243 29,365 -0.01(-0.16%)
Oct 08, 2015 8.243 8.278 8.243 8.256 30,969 +0.01(+0.08%)
Oct 07, 2015 8.243 8.250 8.217 8.250 19,385 +0.01(+0.07%)
Oct 06, 2015 8.243 8.250 8.243 8.244 25,437 -0.01(-0.07%)
Oct 05, 2015 8.237 8.250 8.224 8.250 26,348 +0.03(+0.31%)
Oct 02, 2015 8.250 8.250 8.217 8.224 24,975 -0.03(-0.31%)
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.