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 31, 2020 8.553 8.693 8.471 8.512 103,469 -0.13(-1.53%)
Mar 30, 2020 8.446 8.743 8.413 8.644 133,646 +0.25(+2.95%)
Mar 27, 2020 8.215 8.496 8.190 8.396 64,500 -0.05(-0.59%)
Mar 26, 2020 7.918 8.541 7.869 8.446 136,984 +0.54(+6.78%)
Mar 25, 2020 7.349 8.042 7.308 7.910 98,976 +0.57(+7.75%)
Mar 24, 2020 7.143 7.530 7.126 7.341 154,047 +0.24(+3.37%)
Mar 23, 2020 7.555 7.563 6.953 7.102 63,497 -0.53(-6.92%)
Mar 20, 2020 7.250 7.836 7.225 7.629 116,997 +0.33(+4.52%)
Mar 19, 2020 6.805 7.547 6.252 7.300 152,433 +0.29(+4.12%)
Mar 18, 2020 7.794 8.005 7.011 7.011 126,331 -1.38(-16.48%)
Mar 17, 2020 8.526 8.604 8.255 8.394 43,819 +0.00(+0.00%)
Mar 16, 2020 8.674 8.674 8.214 8.394 44,692 -0.37(-4.22%)
Mar 13, 2020 8.764 8.826 8.550 8.764 51,012 +0.11(+1.23%)
Mar 12, 2020 9.503 9.503 8.570 8.657 44,852 -0.93(-9.68%)
Mar 11, 2020 9.898 9.898 9.553 9.585 43,143 -0.29(-2.91%)
Mar 10, 2020 9.980 10.01 9.856 9.873 18,959 -0.12(-1.15%)
Mar 09, 2020 9.783 10.08 9.766 9.988 27,965 -0.14(-1.38%)
Mar 06, 2020 10.11 10.14 10.11 10.13 21,184 +0.02(+0.24%)
Mar 05, 2020 10.06 10.10 10.06 10.10 55,790 +0.03(+0.33%)
Mar 04, 2020 10.10 10.10 10.01 10.07 34,568 +0.05(+0.49%)
Mar 03, 2020 9.947 10.03 9.947 10.02 38,242 +0.08(+0.83%)
Mar 02, 2020 9.939 10.06 9.939 9.939 64,280 +0.01(+0.12%)
Feb 28, 2020 10.15 10.15 9.895 9.926 31,776 -0.22(-2.15%)
Feb 27, 2020 10.10 10.17 10.10 10.14 17,642 -0.03(-0.32%)
Feb 26, 2020 10.17 10.18 10.12 10.18 26,074 +0.01(+0.08%)
Feb 25, 2020 10.14 10.17 10.14 10.17 26,604 +0.03(+0.32%)
Feb 24, 2020 10.15 10.15 10.11 10.14 42,691 +0.04(+0.41%)
Feb 21, 2020 10.10 10.14 10.08 10.09 42,489 -0.02(-0.24%)
Feb 20, 2020 10.08 10.13 10.05 10.12 33,637 +0.07(+0.65%)
Feb 19, 2020 10.08 10.10 10.04 10.05 23,793 +0.02(+0.16%)
Feb 18, 2020 10.05 10.10 10.04 10.04 42,881 +0.00(+0.00%)
Feb 14, 2020 10.08 10.08 10.04 10.04 19,479 -0.03(-0.31%)
Feb 13, 2020 10.07 10.07 10.02 10.07 22,635 +0.02(+0.16%)
Feb 12, 2020 10.06 10.06 10.00 10.05 10,726 -0.01(-0.08%)
Feb 11, 2020 10.04 10.06 10.04 10.06 44,040 +0.02(+0.25%)
Feb 10, 2020 10.04 10.04 10.02 10.04 11,151 +0.02(+0.24%)
Feb 07, 2020 10.01 10.03 9.994 10.01 7,696 +0.03(+0.33%)
Feb 06, 2020 9.986 9.998 9.978 9.978 12,848 -0.01(-0.08%)
Feb 05, 2020 9.937 9.986 9.937 9.986 13,681 +0.05(+0.49%)
Feb 04, 2020 9.970 9.994 9.921 9.937 37,914 -0.01(-0.08%)
Feb 03, 2020 10.03 10.03 9.945 9.945 37,859 -0.02(-0.25%)
Jan 31, 2020 9.986 10.00 9.962 9.970 20,035 +0.00(+0.00%)
Jan 30, 2020 9.986 9.986 9.953 9.970 18,628 +0.01(+0.08%)
Jan 29, 2020 9.945 9.978 9.945 9.962 30,354 +0.03(+0.34%)
Jan 28, 2020 9.953 9.953 9.921 9.928 19,471 -0.01(-0.09%)
Jan 27, 2020 9.953 9.986 9.937 9.937 19,466 +0.00(+0.00%)
Jan 24, 2020 9.945 9.953 9.929 9.937 13,927 +0.01(+0.08%)
Jan 23, 2020 9.929 9.937 9.904 9.929 23,390 +0.00(+0.02%)
Jan 22, 2020 9.929 9.929 9.912 9.926 22,817 +0.02(+0.22%)
Jan 21, 2020 9.872 9.912 9.872 9.904 16,216 +0.02(+0.17%)
Jan 17, 2020 9.872 9.917 9.863 9.888 26,510 +0.02(+0.19%)
Jan 16, 2020 9.910 9.910 9.861 9.869 22,253 -0.02(-0.25%)
Jan 15, 2020 9.894 9.927 9.878 9.894 27,079 +0.00(+0.00%)
Jan 14, 2020 9.878 9.894 9.878 9.894 5,667 +0.02(+0.25%)
Jan 13, 2020 9.829 9.878 9.829 9.869 9,376 +0.06(+0.58%)
Jan 10, 2020 9.886 9.886 9.788 9.812 53,453 -0.07(-0.66%)
Jan 09, 2020 9.894 9.894 9.829 9.878 18,545 +0.00(+0.00%)
Jan 08, 2020 9.788 9.878 9.788 9.878 65,616 +0.10(+1.00%)
Jan 07, 2020 9.731 9.780 9.729 9.780 17,661 +0.05(+0.54%)
Jan 06, 2020 9.706 9.731 9.690 9.727 16,264 +0.04(+0.38%)
Jan 03, 2020 9.698 9.723 9.682 9.690 35,063 +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.