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 (%)
Mar 29, 2018 8.152 8.152 8.152 0 +0.01(+0.18%)
Mar 28, 2018 8.085 8.144 8.085 8.137 60,261 +0.03(+0.37%)
Mar 27, 2018 8.063 8.107 8.055 8.107 22,637 +0.04(+0.55%)
Mar 26, 2018 8.070 8.092 8.040 8.063 29,881 -0.03(-0.37%)
Mar 23, 2018 8.092 8.092 8.033 8.092 32,917 +0.01(+0.09%)
Mar 22, 2018 8.107 8.107 8.055 8.085 30,700 +0.01(+0.18%)
Mar 21, 2018 8.077 8.077 8.018 8.070 31,310 +0.01(+0.09%)
Mar 20, 2018 8.033 8.063 8.025 8.063 34,607 -0.01(-0.18%)
Mar 19, 2018 8.070 8.077 8.048 8.077 45,996 -0.04(-0.46%)
Mar 16, 2018 8.092 8.114 8.077 8.114 21,482 -0.01(-0.09%)
Mar 15, 2018 8.085 8.122 8.085 8.122 34,564 +0.02(+0.27%)
Mar 14, 2018 8.078 8.100 8.078 8.100 32,210 +0.01(+0.09%)
Mar 13, 2018 8.122 8.122 8.078 8.092 18,576 -0.03(-0.36%)
Mar 12, 2018 8.122 8.122 8.106 8.122 19,135 +0.01(+0.18%)
Mar 09, 2018 8.085 8.107 8.085 8.107 19,130 -0.01(-0.09%)
Mar 08, 2018 8.100 8.122 8.100 8.114 22,859 +0.00(+0.00%)
Mar 07, 2018 8.100 8.114 21,378 -0.01(-0.18%)
Mar 06, 2018 8.129 8.137 8.122 8.129 21,919 -0.02(-0.27%)
Mar 05, 2018 8.129 8.196 8.122 8.151 38,401 +0.04(+0.55%)
Mar 02, 2018 8.129 8.151 8.107 8.107 28,281 -0.01(-0.18%)
Mar 01, 2018 8.137 8.139 8.122 8.122 28,136 -0.01(-0.08%)
Feb 28, 2018 8.174 8.174 8.114 8.129 24,147 -0.00(-0.01%)
Feb 27, 2018 8.166 8.166 8.107 8.129 35,084 -0.01(-0.09%)
Feb 26, 2018 8.107 8.174 8.100 8.137 55,409 +0.04(+0.46%)
Feb 23, 2018 8.107 8.114 8.099 8.100 37,067 +0.01(+0.18%)
Feb 22, 2018 8.100 8.100 8.078 8.085 13,202 -0.01(-0.09%)
Feb 21, 2018 8.107 8.122 8.092 8.092 29,548 -0.02(-0.27%)
Feb 20, 2018 8.114 8.129 8.107 8.114 18,014 +0.00(+0.00%)
Feb 16, 2018 8.114 8.114 8.114 0 +0.01(+0.09%)
Feb 15, 2018 8.107 8.132 8.100 8.107 41,088 -0.04(-0.45%)
Feb 14, 2018 8.181 8.181 8.100 8.144 67,175 +0.02(+0.27%)
Feb 13, 2018 8.085 8.151 8.085 8.122 12,670 +0.02(+0.27%)
Feb 12, 2018 8.092 8.129 8.092 8.100 66,702 -0.01(-0.18%)
Feb 09, 2018 8.151 8.166 8.114 8.114 40,024 -0.08(-0.99%)
Feb 08, 2018 8.195 8.195 8.122 8.195 50,150 +0.00(+0.00%)
Feb 07, 2018 8.122 8.217 8.122 8.195 52,353 +0.09(+1.09%)
Feb 06, 2018 8.063 8.129 8.056 8.107 59,945 +0.06(+0.73%)
Feb 05, 2018 8.092 8.114 8.034 8.048 41,971 -0.06(-0.73%)
Feb 02, 2018 8.195 8.195 8.103 8.107 47,256 -0.09(-1.08%)
Feb 01, 2018 8.181 8.210 8.166 8.195 28,081 -0.01(-0.09%)
Jan 31, 2018 8.210 8.225 8.166 8.203 54,332 +0.00(+0.00%)
Jan 30, 2018 8.239 8.243 8.228 8.203 71,079 -0.03(-0.36%)
Jan 29, 2018 8.342 8.347 8.232 8.232 94,905 -0.14(-1.67%)
Jan 26, 2018 8.431 8.431 8.357 8.372 42,182 -0.04(-0.52%)
Jan 25, 2018 8.467 8.467 8.408 8.416 51,349 -0.04(-0.43%)
Jan 24, 2018 8.460 8.467 8.423 8.453 98,132 -0.01(-0.09%)
Jan 23, 2018 8.453 8.497 8.453 8.460 72,232 -0.01(-0.17%)
Jan 22, 2018 8.504 8.511 8.467 8.475 58,079 -0.03(-0.35%)
Jan 19, 2018 8.519 8.533 8.504 8.504 59,077 -0.02(-0.27%)
Jan 18, 2018 8.585 8.585 8.519 8.527 37,315 -0.03(-0.34%)
Jan 17, 2018 8.592 8.592 8.548 8.555 47,171 +0.00(+0.00%)
Jan 16, 2018 8.585 8.610 8.555 8.555 74,817 -0.02(-0.26%)
Jan 12, 2018 8.577 8.577 8.577 0 -0.03(-0.34%)
Jan 11, 2018 8.599 8.614 8.592 8.607 22,875 -0.01(-0.08%)
Jan 10, 2018 8.651 8.651 8.585 8.614 31,607 -0.04(-0.51%)
Jan 09, 2018 8.665 8.665 8.649 8.658 18,466 +0.00(+0.00%)
Jan 08, 2018 8.658 8.716 8.658 8.658 21,260 -0.02(-0.25%)
Jan 05, 2018 8.687 8.695 8.651 8.680 23,303 -0.02(-0.25%)
Jan 04, 2018 8.709 8.709 8.680 8.702 26,923 -0.01(-0.17%)
Jan 03, 2018 8.651 8.716 8.651 8.716 73,837 +0.08(+0.93%)
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.