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 -0.070 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Dec 31, 2020 9.791 9.791 9.791 42,402 +0.06(+0.62%)
Dec 30, 2020 9.722 9.773 9.696 9.730 42,402 -0.03(-0.26%)
Dec 29, 2020 9.722 9.782 9.700 9.756 41,095 +0.07(+0.71%)
Dec 28, 2020 9.662 9.705 9.662 9.688 27,956 -0.02(-0.18%)
Dec 24, 2020 9.705 9.709 9.679 9.705 16,184 +0.03(+0.27%)
Dec 23, 2020 9.645 9.713 9.645 9.679 37,491 -0.02(-0.18%)
Dec 22, 2020 9.636 9.713 9.627 9.696 51,869 +0.03(+0.27%)
Dec 21, 2020 9.619 9.688 9.619 9.670 38,180 -0.03(-0.27%)
Dec 18, 2020 9.722 9.799 9.576 9.696 64,506 -0.06(-0.62%)
Dec 17, 2020 9.748 9.794 9.696 9.756 24,909 -0.02(-0.18%)
Dec 16, 2020 9.782 9.808 9.773 9.773 44,280 -0.06(-0.65%)
Dec 15, 2020 9.837 9.837 9.752 9.837 49,388 +0.02(+0.17%)
Dec 14, 2020 9.855 9.855 9.810 9.820 28,512 -0.01(-0.09%)
Dec 11, 2020 9.786 9.837 9.769 9.829 33,872 -0.02(-0.17%)
Dec 10, 2020 9.820 9.846 9.727 9.846 24,856 +0.03(+0.26%)
Dec 09, 2020 9.829 9.829 9.744 9.820 18,193 +0.02(+0.17%)
Dec 08, 2020 9.769 9.837 9.692 9.803 30,133 +0.03(+0.35%)
Dec 07, 2020 9.769 9.786 9.709 9.769 28,158 -0.01(-0.09%)
Dec 04, 2020 9.769 9.778 9.692 9.778 18,635 +0.04(+0.44%)
Dec 03, 2020 9.769 9.769 9.684 9.735 52,789 +0.02(+0.18%)
Dec 02, 2020 9.709 9.718 9.641 9.718 22,995 +0.03(+0.26%)
Dec 01, 2020 9.692 9.692 9.650 9.692 43,250 +0.06(+0.62%)
Nov 30, 2020 9.599 9.641 9.599 9.633 16,974 -0.03(-0.27%)
Nov 27, 2020 9.590 9.658 9.582 9.658 26,722 +0.07(+0.71%)
Nov 25, 2020 9.590 9.590 9.547 9.590 13,478 +0.03(+0.36%)
Nov 24, 2020 9.564 9.590 9.520 9.556 17,792 +0.02(+0.18%)
Nov 23, 2020 9.505 9.539 9.462 9.539 20,362 +0.05(+0.54%)
Nov 20, 2020 9.496 9.496 9.471 9.488 16,760 +0.03(+0.36%)
Nov 19, 2020 9.402 9.462 9.402 9.454 9,318 +0.03(+0.27%)
Nov 18, 2020 9.394 9.462 9.394 9.428 78,690 +0.04(+0.39%)
Nov 17, 2020 9.358 9.426 9.349 9.392 94,370 +0.03(+0.27%)
Nov 16, 2020 9.307 9.375 9.286 9.366 56,684 +0.07(+0.73%)
Nov 13, 2020 9.358 9.358 9.264 9.298 31,296 -0.01(-0.09%)
Nov 12, 2020 9.213 9.324 9.213 9.307 38,055 +0.04(+0.46%)
Nov 11, 2020 9.264 9.264 9.205 9.264 40,689 +0.07(+0.74%)
Nov 10, 2020 9.188 9.205 9.175 9.196 41,538 +0.03(+0.37%)
Nov 09, 2020 9.111 9.188 9.111 9.162 32,640 +0.03(+0.37%)
Nov 06, 2020 9.111 9.154 9.043 9.128 25,884 +0.02(+0.19%)
Nov 05, 2020 9.094 9.133 8.992 9.111 48,225 +0.05(+0.56%)
Nov 04, 2020 9.035 9.111 9.018 9.060 32,940 +0.10(+1.14%)
Nov 03, 2020 8.984 8.998 8.950 8.958 19,325 +0.01(+0.09%)
Nov 02, 2020 8.992 9.001 8.941 8.950 19,311 -0.02(-0.19%)
Oct 30, 2020 9.001 9.001 8.924 8.967 16,236 +0.01(+0.09%)
Oct 29, 2020 8.924 8.967 8.899 8.958 21,584 +0.03(+0.38%)
Oct 28, 2020 8.933 8.950 8.882 8.924 22,312 -0.02(-0.19%)
Oct 27, 2020 8.984 8.992 8.924 8.941 51,195 -0.01(-0.09%)
Oct 26, 2020 8.975 9.030 8.941 8.950 24,802 -0.07(-0.75%)
Oct 23, 2020 9.111 9.111 9.009 9.018 27,649 -0.02(-0.19%)
Oct 22, 2020 9.069 9.077 9.026 9.035 14,769 -0.01(-0.09%)
Oct 21, 2020 9.103 9.103 9.026 9.043 22,681 -0.05(-0.56%)
Oct 20, 2020 9.077 9.103 9.026 9.094 45,833 +0.06(+0.66%)
Oct 19, 2020 9.103 9.103 9.001 9.035 20,620 -0.01(-0.09%)
Oct 16, 2020 9.077 9.086 9.026 9.043 22,119 -0.01(-0.16%)
Oct 15, 2020 9.092 9.109 9.033 9.058 26,422 -0.03(-0.37%)
Oct 14, 2020 9.143 9.143 9.016 9.092 48,910 +0.00(+0.00%)
Oct 13, 2020 9.117 9.118 9.083 9.092 21,228 -0.02(-0.19%)
Oct 12, 2020 9.058 9.143 9.058 9.109 25,445 +0.04(+0.47%)
Oct 09, 2020 9.126 9.160 9.067 9.067 32,484 -0.04(-0.46%)
Oct 08, 2020 9.100 9.143 9.083 9.109 37,750 +0.00(+0.00%)
Oct 07, 2020 9.117 9.151 9.067 9.109 15,302 +0.04(+0.47%)
Oct 06, 2020 9.160 9.172 9.067 9.067 28,903 -0.05(-0.56%)
Oct 05, 2020 9.143 9.194 9.117 9.117 31,650 -0.09(-1.01%)
Oct 02, 2020 9.210 9.210 9.160 9.210 19,845 +0.04(+0.46%)
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.