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 )

9.530 +0.010 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2018 8.232 8.247 8.188 8.225 54,187 +0.00(+0.00%)
Jan 30, 2018 8.261 8.265 8.250 8.225 70,889 -0.03(-0.36%)
Jan 29, 2018 8.365 8.369 8.254 8.254 94,651 -0.14(-1.67%)
Jan 26, 2018 8.453 8.453 8.379 8.394 42,069 -0.04(-0.52%)
Jan 25, 2018 8.490 8.490 8.431 8.438 51,212 -0.04(-0.43%)
Jan 24, 2018 8.483 8.490 8.446 8.475 97,870 -0.01(-0.09%)
Jan 23, 2018 8.475 8.519 8.475 8.483 72,039 -0.01(-0.17%)
Jan 22, 2018 8.527 8.534 8.490 8.497 57,924 -0.03(-0.35%)
Jan 19, 2018 8.542 8.556 8.527 8.527 58,919 -0.02(-0.27%)
Jan 18, 2018 8.608 8.608 8.542 8.550 37,215 -0.03(-0.34%)
Jan 17, 2018 8.615 8.615 8.571 8.578 47,045 +0.00(+0.00%)
Jan 16, 2018 8.608 8.633 8.578 8.578 74,617 -0.02(-0.26%)
Jan 12, 2018 8.600 8.600 8.600 0 -0.03(-0.34%)
Jan 11, 2018 8.622 8.637 8.615 8.630 22,814 -0.01(-0.08%)
Jan 10, 2018 8.674 8.674 8.608 8.637 31,522 -0.04(-0.51%)
Jan 09, 2018 8.688 8.689 8.672 8.681 18,417 +0.00(+0.00%)
Jan 08, 2018 8.681 8.740 8.681 8.681 21,204 -0.02(-0.25%)
Jan 05, 2018 8.710 8.718 8.674 8.703 23,241 -0.02(-0.25%)
Jan 04, 2018 8.732 8.732 8.703 8.725 26,851 -0.01(-0.17%)
Jan 03, 2018 8.674 8.740 8.674 8.740 73,640 +0.08(+0.93%)
Jan 02, 2018 8.615 8.681 8.615 8.659 64,023 +0.01(+0.17%)
Dec 29, 2017 8.644 8.644 8.644 0 +0.01(+0.10%)
Dec 28, 2017 8.652 8.652 8.615 8.636 78,307 -0.00(-0.02%)
Dec 27, 2017 8.600 8.652 8.593 8.637 83,288 +0.03(+0.34%)
Dec 26, 2017 8.637 8.637 8.593 8.608 56,976 +0.00(+0.00%)
Dec 22, 2017 8.615 8.615 8.586 8.608 49,284 +0.01(+0.17%)
Dec 21, 2017 8.571 8.608 8.571 8.593 99,454 +0.01(+0.17%)
Dec 20, 2017 8.586 8.615 8.542 8.578 119,355 -0.03(-0.34%)
Dec 19, 2017 8.630 8.650 8.608 8.608 46,015 -0.06(-0.68%)
Dec 18, 2017 8.644 8.710 8.644 8.666 79,788 -0.01(-0.08%)
Dec 15, 2017 8.703 8.740 8.674 8.674 31,037 -0.05(-0.56%)
Dec 14, 2017 8.701 8.722 8.693 8.722 56,788 +0.00(+0.00%)
Dec 13, 2017 8.686 8.730 8.686 8.722 34,404 +0.02(+0.25%)
Dec 12, 2017 8.701 8.715 8.679 8.701 38,836 -0.02(-0.25%)
Dec 11, 2017 8.693 8.722 8.693 8.722 41,589 +0.01(+0.08%)
Dec 08, 2017 8.744 8.769 8.715 8.715 59,163 -0.05(-0.58%)
Dec 07, 2017 8.766 8.781 8.725 8.766 37,224 +0.01(+0.17%)
Dec 06, 2017 8.693 8.766 8.686 8.752 57,940 +0.07(+0.76%)
Dec 05, 2017 8.613 8.686 8.613 8.686 77,830 +0.07(+0.85%)
Dec 04, 2017 8.606 8.606 8.606 8.613 61,026 -0.04(-0.51%)
Dec 01, 2017 8.759 8.759 8.638 8.657 62,421 -0.04(-0.47%)
Nov 30, 2017 8.693 8.701 8.671 8.698 47,984 +0.01(+0.06%)
Nov 29, 2017 8.722 8.722 8.649 8.692 22,307 -0.02(-0.25%)
Nov 28, 2017 8.737 8.748 8.693 8.714 56,491 -0.01(-0.10%)
Nov 27, 2017 8.759 8.759 8.722 8.722 20,108 -0.03(-0.34%)
Nov 24, 2017 8.766 8.766 8.752 8.752 10,948 +0.00(+0.05%)
Nov 22, 2017 8.759 8.766 8.730 8.748 33,439 -0.02(-0.21%)
Nov 21, 2017 8.774 8.810 8.722 8.766 33,225 +0.04(+0.42%)
Nov 20, 2017 8.817 8.817 8.730 8.730 18,943 -0.07(-0.83%)
Nov 17, 2017 8.781 8.839 8.759 8.803 50,192 -0.03(-0.33%)
Nov 16, 2017 8.796 8.832 8.760 8.832 57,275 +0.07(+0.83%)
Nov 15, 2017 8.737 8.759 8.712 8.759 63,090 +0.07(+0.75%)
Nov 14, 2017 8.665 8.708 8.643 8.694 48,676 +0.01(+0.17%)
Nov 13, 2017 8.701 8.701 8.650 8.679 51,168 +0.00(+0.00%)
Nov 10, 2017 8.701 8.701 8.621 8.679 22,590 +0.00(+0.00%)
Nov 09, 2017 8.716 8.716 8.650 8.679 17,262 -0.01(-0.08%)
Nov 08, 2017 8.679 8.730 8.679 8.687 54,449 +0.01(+0.17%)
Nov 07, 2017 8.643 8.672 8.636 8.672 52,552 +0.05(+0.59%)
Nov 06, 2017 8.606 8.643 8.606 8.621 18,724 +0.03(+0.34%)
Nov 03, 2017 8.628 8.665 8.592 8.592 103,951 -0.06(-0.67%)
Nov 02, 2017 8.679 8.687 8.614 8.650 59,969 -0.00(-0.04%)
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.