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 )

9.520 +0.030 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 31, 2017 8.924 8.924 8.845 8.852 51,320 -0.02(-0.24%)
Aug 30, 2017 8.931 8.931 8.874 8.874 20,136 -0.01(-0.16%)
Aug 29, 2017 8.910 8.931 8.881 8.888 52,163 +0.02(+0.24%)
Aug 28, 2017 8.888 8.888 8.845 8.867 27,935 +0.01(+0.08%)
Aug 25, 2017 8.968 8.968 8.857 8.859 67,825 -0.01(-0.16%)
Aug 24, 2017 8.917 8.917 8.874 8.874 13,223 -0.05(-0.57%)
Aug 23, 2017 8.895 8.924 8.881 8.924 24,729 +0.03(+0.32%)
Aug 22, 2017 8.895 8.910 8.852 8.895 50,529 +0.00(+0.00%)
Aug 21, 2017 8.874 8.895 8.846 8.895 13,204 +0.04(+0.49%)
Aug 18, 2017 8.867 8.867 8.838 8.852 17,506 -0.01(-0.13%)
Aug 17, 2017 8.838 8.863 8.819 8.863 19,097 +0.03(+0.29%)
Aug 16, 2017 8.802 8.838 8.789 8.838 30,071 +0.04(+0.43%)
Aug 15, 2017 8.821 8.821 8.764 8.800 75,163 -0.06(-0.65%)
Aug 14, 2017 8.893 8.893 8.821 8.857 60,076 -0.01(-0.08%)
Aug 11, 2017 8.821 8.879 8.757 8.864 98,152 +0.00(+0.00%)
Aug 10, 2017 8.951 8.951 8.857 8.864 61,516 -0.09(-0.96%)
Aug 09, 2017 9.037 9.044 8.943 8.951 104,850 -0.10(-1.11%)
Aug 08, 2017 9.087 9.087 9.022 9.051 25,796 +0.00(+0.00%)
Aug 07, 2017 9.066 9.080 9.022 9.051 47,759 +0.03(+0.32%)
Aug 04, 2017 9.173 9.181 9.022 9.022 53,969 -0.12(-1.26%)
Aug 03, 2017 9.173 9.192 9.137 9.138 22,977 +0.00(+0.00%)
Aug 02, 2017 9.173 9.173 9.137 9.137 7,133 -0.02(-0.24%)
Aug 01, 2017 9.130 9.166 9.130 9.159 26,185 +0.03(+0.31%)
Jul 31, 2017 9.116 9.145 9.087 9.130 34,022 +0.01(+0.16%)
Jul 28, 2017 9.044 9.116 9.044 9.116 63,419 +0.06(+0.63%)
Jul 27, 2017 9.037 9.058 8.987 9.058 26,623 +0.02(+0.24%)
Jul 26, 2017 8.943 9.037 8.929 9.037 87,429 +0.09(+1.04%)
Jul 25, 2017 8.979 9.001 8.943 8.943 50,160 -0.04(-0.48%)
Jul 24, 2017 8.994 9.030 8.979 8.987 35,183 -0.02(-0.24%)
Jul 21, 2017 9.030 9.051 9.001 9.008 20,904 +0.01(+0.08%)
Jul 20, 2017 9.044 9.044 8.987 9.001 68,260 -0.01(-0.08%)
Jul 19, 2017 9.051 9.051 9.008 9.008 32,223 -0.04(-0.48%)
Jul 18, 2017 9.037 9.051 9.022 9.051 22,500 +0.01(+0.08%)
Jul 17, 2017 9.066 9.073 9.028 9.044 17,914 -0.02(-0.24%)
Jul 14, 2017 9.030 9.080 8.994 9.066 30,724 +0.02(+0.24%)
Jul 13, 2017 8.958 9.044 8.958 9.044 9,378 +0.07(+0.78%)
Jul 12, 2017 8.960 9.003 8.960 8.974 49,379 +0.01(+0.16%)
Jul 11, 2017 8.931 8.974 8.902 8.960 15,138 +0.02(+0.24%)
Jul 10, 2017 8.902 8.938 8.902 8.938 12,464 +0.04(+0.47%)
Jul 07, 2017 8.902 8.902 8.889 8.896 3,244 -0.02(-0.23%)
Jul 06, 2017 8.924 8.931 8.902 8.917 8,519 -0.03(-0.32%)
Jul 05, 2017 8.953 8.953 8.910 8.945 8,575 +0.00(+0.00%)
Jul 03, 2017 8.924 8.967 8.924 8.945 17,566 +0.03(+0.32%)
Jun 30, 2017 8.924 8.925 8.888 8.917 41,410 +0.01(+0.08%)
Jun 29, 2017 8.988 8.988 8.902 8.910 29,600 -0.09(-0.95%)
Jun 28, 2017 9.017 9.017 8.981 8.995 22,828 +0.01(+0.16%)
Jun 27, 2017 8.967 9.010 8.967 8.981 32,433 +0.01(+0.16%)
Jun 26, 2017 9.010 9.045 8.967 8.967 45,399 -0.04(-0.48%)
Jun 23, 2017 9.024 9.032 9.003 9.010 31,003 +0.01(+0.08%)
Jun 22, 2017 9.045 9.045 9.003 9.003 14,018 -0.02(-0.24%)
Jun 21, 2017 9.010 9.024 9.003 9.024 14,735 +0.04(+0.40%)
Jun 20, 2017 9.017 9.024 8.960 8.988 59,859 +0.01(+0.16%)
Jun 19, 2017 8.953 9.003 8.953 8.974 26,056 +0.03(+0.32%)
Jun 16, 2017 8.988 9.017 8.945 8.945 89,606 +0.00(+0.00%)
Jun 15, 2017 8.945 9.003 8.938 8.945 40,663 -0.04(-0.42%)
Jun 14, 2017 9.011 9.011 8.947 8.983 50,289 +0.01(+0.08%)
Jun 13, 2017 9.019 9.026 8.933 8.976 45,990 +0.01(+0.08%)
Jun 12, 2017 8.997 9.004 8.962 8.969 18,564 -0.03(-0.32%)
Jun 09, 2017 9.019 9.022 8.982 8.997 47,697 -0.02(-0.24%)
Jun 08, 2017 9.033 9.061 9.019 9.019 15,096 +0.00(+0.00%)
Jun 07, 2017 9.033 9.066 8.990 9.019 80,969 -0.01(-0.16%)
Jun 06, 2017 9.075 9.075 9.033 9.033 20,864 +0.01(+0.08%)
Jun 05, 2017 9.033 9.047 9.026 9.026 12,295 -0.01(-0.08%)
Jun 02, 2017 9.040 9.075 9.033 9.033 9,955 +0.01(+0.16%)
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.