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 )

9.597 +0.027 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
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%)
Feb 01, 2016 8.925 8.978 8.925 8.965 59,722 -0.02(-0.22%)
Jan 29, 2016 8.892 8.985 8.873 8.985 34,578 +0.16(+1.79%)
Jan 28, 2016 8.800 8.827 8.780 8.827 21,601 +0.04(+0.45%)
Jan 27, 2016 8.919 8.919 8.767 8.787 46,365 -0.11(-1.19%)
Jan 26, 2016 8.701 8.922 8.701 8.892 59,316 +0.15(+1.73%)
Jan 25, 2016 8.813 8.813 8.741 8.741 30,622 -0.06(-0.67%)
Jan 22, 2016 8.734 8.827 8.734 8.800 25,404 +0.07(+0.75%)
Jan 21, 2016 8.675 8.734 8.668 8.734 43,599 +0.08(+0.91%)
Jan 20, 2016 8.774 8.774 8.603 8.655 66,166 -0.11(-1.20%)
Jan 19, 2016 8.813 8.827 8.748 8.761 73,886 -0.05(-0.60%)
Jan 15, 2016 8.853 8.813 8.813 8.813 37,498 -0.04(-0.45%)
Jan 14, 2016 8.860 8.912 8.833 8.853 23,183 -0.02(-0.22%)
Jan 13, 2016 8.958 8.964 8.860 8.873 107,597 -0.05(-0.59%)
Jan 12, 2016 8.938 8.958 8.912 8.925 53,655 +0.01(+0.15%)
Jan 11, 2016 8.945 8.945 8.905 8.912 30,711 -0.02(-0.22%)
Jan 08, 2016 8.892 8.958 8.846 8.932 38,817 +0.07(+0.74%)
Jan 07, 2016 8.840 8.905 8.840 8.866 32,350 +0.01(+0.07%)
Jan 06, 2016 8.840 8.905 8.774 8.860 27,747 +0.03(+0.37%)
Jan 05, 2016 8.702 8.866 8.689 8.827 54,932 +0.15(+1.74%)
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.