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 (%)
Jan 31, 2017 8.642 8.677 8.611 8.663 18,627 +0.03(+0.40%)
Jan 30, 2017 8.558 8.635 8.558 8.628 32,457 +0.01(+0.16%)
Jan 27, 2017 8.621 8.628 8.593 8.614 19,661 +0.03(+0.30%)
Jan 26, 2017 8.600 8.607 8.572 8.589 36,462 +0.02(+0.27%)
Jan 25, 2017 8.614 8.614 8.530 8.565 29,882 -0.01(-0.16%)
Jan 24, 2017 8.586 8.593 8.575 8.579 34,901 +0.00(+0.00%)
Jan 23, 2017 8.614 8.614 8.579 8.579 34,684 +0.03(+0.33%)
Jan 20, 2017 8.628 8.628 8.517 8.551 33,797 -0.01(-0.16%)
Jan 19, 2017 8.642 8.656 8.510 8.565 86,877 -0.08(-0.89%)
Jan 18, 2017 8.621 8.642 8.586 8.642 21,583 +0.01(+0.16%)
Jan 17, 2017 8.649 8.665 8.621 8.628 36,908 +0.01(+0.06%)
Jan 13, 2017 8.623 8.623 8.623 0 -0.03(-0.32%)
Jan 12, 2017 8.678 8.678 8.644 8.651 29,986 +0.03(+0.40%)
Jan 11, 2017 8.678 8.683 8.602 8.616 10,948 -0.00(-0.04%)
Jan 10, 2017 8.616 8.623 8.602 8.619 39,885 +0.02(+0.28%)
Jan 09, 2017 8.685 8.685 8.574 8.595 34,149 -0.03(-0.40%)
Jan 06, 2017 8.651 8.651 8.533 8.630 66,552 -0.01(-0.16%)
Jan 05, 2017 8.651 8.651 8.611 8.644 28,436 +0.02(+0.24%)
Jan 04, 2017 8.560 8.623 8.533 8.623 56,942 +0.12(+1.39%)
Jan 03, 2017 8.387 8.505 8.380 8.505 32,896 +0.08(+0.99%)
Dec 30, 2016 8.422 8.422 8.422 0 +0.01(+0.16%)
Dec 29, 2016 8.352 8.408 8.325 8.408 93,250 +0.08(+0.92%)
Dec 28, 2016 8.276 8.345 8.269 8.331 109,901 +0.02(+0.25%)
Dec 27, 2016 8.422 8.422 8.290 8.311 55,843 +0.00(+0.00%)
Dec 23, 2016 8.311 8.311 8.311 0 +0.01(+0.17%)
Dec 22, 2016 8.331 8.331 8.283 8.297 74,846 -0.03(-0.42%)
Dec 21, 2016 8.262 8.331 8.262 8.331 85,826 +0.06(+0.76%)
Dec 20, 2016 8.318 8.366 8.248 8.269 148,068 -0.10(-1.16%)
Dec 19, 2016 8.325 8.366 8.325 8.366 31,092 +0.03(+0.33%)
Dec 16, 2016 8.283 8.359 8.283 8.338 68,695 +0.03(+0.42%)
Dec 15, 2016 8.366 8.367 8.276 8.304 84,271 -0.07(-0.81%)
Dec 14, 2016 8.378 8.385 8.354 8.371 89,537 +0.05(+0.58%)
Dec 13, 2016 8.268 8.337 8.234 8.323 35,978 +0.10(+1.26%)
Dec 12, 2016 8.330 8.330 8.220 8.220 52,826 -0.11(-1.32%)
Dec 09, 2016 8.323 8.344 8.282 8.330 60,925 -0.06(-0.66%)
Dec 08, 2016 8.433 8.433 8.337 8.385 75,664 -0.02(-0.25%)
Dec 07, 2016 8.296 8.420 8.282 8.406 95,680 +0.17(+2.01%)
Dec 06, 2016 8.193 8.261 8.165 8.241 62,883 +0.06(+0.76%)
Dec 05, 2016 8.213 8.213 8.179 8.179 63,814 -0.04(-0.50%)
Dec 02, 2016 8.289 8.289 8.200 8.220 67,688 -0.04(-0.50%)
Dec 01, 2016 8.282 8.309 8.220 8.261 89,447 -0.06(-0.66%)
Nov 30, 2016 8.323 8.358 8.289 8.316 65,476 -0.03(-0.41%)
Nov 29, 2016 8.385 8.385 8.316 8.351 76,919 -0.02(-0.25%)
Nov 28, 2016 8.337 8.371 8.337 8.371 28,745 +0.06(+0.66%)
Nov 25, 2016 8.378 8.420 8.316 8.316 37,785 -0.03(-0.41%)
Nov 23, 2016 8.351 8.351 8.351 0 -0.01(-0.08%)
Nov 22, 2016 8.399 8.413 8.296 8.358 49,340 +0.01(+0.17%)
Nov 21, 2016 8.351 8.378 8.330 8.344 76,878 +0.00(+0.00%)
Nov 18, 2016 8.337 8.392 8.282 8.344 42,998 -0.01(-0.16%)
Nov 17, 2016 8.433 8.447 8.358 8.358 33,253 -0.05(-0.57%)
Nov 16, 2016 8.426 8.495 8.358 8.406 75,170 +0.01(+0.08%)
Nov 15, 2016 8.358 8.454 8.289 8.399 59,563 +0.11(+1.32%)
Nov 14, 2016 8.420 8.461 8.283 8.289 108,966 -0.21(-2.42%)
Nov 11, 2016 8.516 8.571 8.488 8.495 42,444 -0.09(-1.04%)
Nov 10, 2016 8.790 8.790 8.543 8.584 115,817 -0.21(-2.34%)
Nov 09, 2016 8.851 8.851 8.755 8.790 24,748 -0.07(-0.77%)
Nov 08, 2016 8.872 8.872 8.851 8.858 23,886 +0.00(+0.00%)
Nov 07, 2016 8.872 8.899 8.831 8.858 49,356 -0.01(-0.15%)
Nov 04, 2016 8.906 8.906 8.872 8.872 20,047 -0.03(-0.38%)
Nov 03, 2016 8.858 8.906 8.858 8.906 19,908 +0.04(+0.46%)
Nov 02, 2016 8.824 8.879 8.824 8.865 26,394 +0.06(+0.70%)
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.