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 (%)
Sep 29, 2017 8.847 8.847 8.818 8.847 28,561 +0.02(+0.25%)
Sep 28, 2017 8.839 8.839 8.796 8.825 21,181 +0.00(+0.00%)
Sep 27, 2017 8.876 8.912 8.803 8.825 63,972 -0.06(-0.66%)
Sep 26, 2017 8.926 8.926 8.876 8.884 26,750 -0.03(-0.32%)
Sep 25, 2017 8.897 8.912 8.861 8.912 35,743 +0.04(+0.49%)
Sep 22, 2017 8.861 8.883 8.854 8.868 20,723 +0.01(+0.16%)
Sep 21, 2017 8.883 8.883 8.839 8.854 30,439 -0.01(-0.16%)
Sep 20, 2017 8.926 8.934 8.868 8.868 40,730 -0.03(-0.33%)
Sep 19, 2017 8.934 8.934 8.890 8.897 4,601 +0.01(+0.08%)
Sep 18, 2017 8.934 8.934 8.890 8.890 38,243 -0.02(-0.24%)
Sep 15, 2017 8.861 8.919 8.861 8.912 59,067 +0.06(+0.68%)
Sep 14, 2017 8.874 8.895 8.852 8.852 31,729 -0.02(-0.24%)
Sep 13, 2017 8.867 8.888 8.859 8.874 74,288 +0.01(+0.09%)
Sep 12, 2017 8.859 8.867 8.830 8.866 43,655 -0.00(-0.01%)
Sep 11, 2017 8.917 8.917 8.859 8.867 74,674 -0.01(-0.08%)
Sep 08, 2017 8.910 8.910 8.867 8.874 30,556 -0.01(-0.09%)
Sep 07, 2017 8.895 8.910 8.867 8.882 39,681 +0.04(+0.42%)
Sep 06, 2017 8.881 8.895 8.845 8.845 33,237 +0.00(+0.00%)
Sep 05, 2017 8.845 8.876 8.802 8.845 69,771 +0.01(+0.08%)
Sep 01, 2017 8.874 8.910 8.838 8.838 25,239 -0.01(-0.16%)
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%)
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.