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 )

9.490 -0.020 (-0.21%)
Streaming Delayed Price Updated: 10:11 AM EDT, May 2, 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 (%)
Feb 28, 2020 10.18 10.18 9.922 9.953 31,690 -0.22(-2.15%)
Feb 27, 2020 10.13 10.20 10.13 10.17 17,595 -0.03(-0.32%)
Feb 26, 2020 10.20 10.20 10.15 10.20 26,004 +0.01(+0.08%)
Feb 25, 2020 10.16 10.20 10.16 10.20 26,532 +0.03(+0.32%)
Feb 24, 2020 10.18 10.18 10.14 10.16 42,577 +0.04(+0.41%)
Feb 21, 2020 10.13 10.16 10.11 10.12 42,375 -0.02(-0.24%)
Feb 20, 2020 10.11 10.15 10.08 10.15 33,547 +0.07(+0.65%)
Feb 19, 2020 10.11 10.13 10.06 10.08 23,729 +0.02(+0.16%)
Feb 18, 2020 10.07 10.13 10.06 10.06 42,766 +0.00(+0.00%)
Feb 14, 2020 10.11 10.11 10.06 10.06 19,427 -0.03(-0.31%)
Feb 13, 2020 10.10 10.10 10.05 10.10 22,574 +0.02(+0.16%)
Feb 12, 2020 10.09 10.09 10.03 10.08 10,697 -0.01(-0.08%)
Feb 11, 2020 10.06 10.09 10.06 10.09 43,922 +0.02(+0.24%)
Feb 10, 2020 10.06 10.06 10.05 10.06 11,121 +0.02(+0.25%)
Feb 07, 2020 10.04 10.05 10.02 10.04 7,676 +0.03(+0.33%)
Feb 06, 2020 10.01 10.03 10.00 10.00 12,814 -0.01(-0.08%)
Feb 05, 2020 9.964 10.01 9.964 10.01 13,645 +0.05(+0.49%)
Feb 04, 2020 9.997 10.02 9.947 9.964 37,812 -0.01(-0.08%)
Feb 03, 2020 10.05 10.05 9.972 9.972 37,757 -0.02(-0.25%)
Jan 31, 2020 10.01 10.03 9.988 9.997 19,981 +0.00(+0.00%)
Jan 30, 2020 10.01 10.01 9.980 9.997 18,578 +0.01(+0.08%)
Jan 29, 2020 9.972 10.00 9.972 9.988 30,272 +0.03(+0.34%)
Jan 28, 2020 9.980 9.980 9.947 9.955 19,419 -0.01(-0.09%)
Jan 27, 2020 9.980 10.01 9.964 9.964 19,414 +0.00(+0.00%)
Jan 24, 2020 9.972 9.980 9.956 9.964 13,889 +0.01(+0.08%)
Jan 23, 2020 9.956 9.964 9.931 9.956 23,327 +0.00(+0.02%)
Jan 22, 2020 9.956 9.956 9.939 9.953 22,756 +0.02(+0.22%)
Jan 21, 2020 9.898 9.939 9.898 9.931 16,173 +0.02(+0.17%)
Jan 17, 2020 9.898 9.943 9.890 9.915 26,439 +0.02(+0.19%)
Jan 16, 2020 9.937 9.937 9.888 9.896 22,193 -0.02(-0.25%)
Jan 15, 2020 9.921 9.953 9.904 9.921 27,007 +0.00(+0.00%)
Jan 14, 2020 9.904 9.921 9.904 9.921 5,652 +0.02(+0.25%)
Jan 13, 2020 9.855 9.904 9.855 9.896 9,351 +0.06(+0.58%)
Jan 10, 2020 9.912 9.912 9.814 9.839 53,310 -0.07(-0.66%)
Jan 09, 2020 9.921 9.921 9.855 9.904 18,495 +0.00(+0.00%)
Jan 08, 2020 9.814 9.904 9.814 9.904 65,440 +0.10(+1.00%)
Jan 07, 2020 9.757 9.806 9.755 9.806 17,614 +0.05(+0.55%)
Jan 06, 2020 9.732 9.757 9.716 9.753 16,220 +0.04(+0.38%)
Jan 03, 2020 9.724 9.749 9.708 9.716 34,969 +0.00(+0.00%)
Jan 02, 2020 9.724 9.724 9.708 9.716 23,139 +0.00(+0.00%)
Dec 31, 2019 9.675 9.732 9.675 9.716 38,759 +0.00(+0.00%)
Dec 30, 2019 9.716 9.724 9.708 9.716 12,696 -0.02(-0.17%)
Dec 27, 2019 9.708 9.741 9.708 9.732 6,235 +0.02(+0.17%)
Dec 26, 2019 9.741 9.741 9.716 9.716 17,045 -0.04(-0.43%)
Dec 24, 2019 9.724 9.758 9.724 9.758 13,816 +0.04(+0.43%)
Dec 23, 2019 9.708 9.716 9.692 9.716 58,279 +0.00(+0.00%)
Dec 20, 2019 9.724 9.749 9.700 9.716 45,484 -0.02(-0.25%)
Dec 19, 2019 9.782 9.822 9.724 9.741 32,786 -0.04(-0.46%)
Dec 18, 2019 9.798 9.839 9.765 9.786 23,906 -0.01(-0.13%)
Dec 17, 2019 9.798 9.798 9.765 9.798 14,670 -0.01(-0.08%)
Dec 16, 2019 9.765 9.806 9.749 9.806 45,084 +0.04(+0.45%)
Dec 13, 2019 9.757 9.798 9.757 9.762 14,917 +0.02(+0.21%)
Dec 12, 2019 9.798 9.806 9.741 9.741 18,967 -0.06(-0.58%)
Dec 11, 2019 9.749 9.814 9.741 9.798 28,161 +0.06(+0.58%)
Dec 10, 2019 9.790 9.814 9.741 9.741 32,584 -0.02(-0.25%)
Dec 09, 2019 9.757 9.790 9.757 9.766 25,318 -0.01(-0.08%)
Dec 06, 2019 9.880 9.880 9.737 9.774 31,457 -0.15(-1.48%)
Dec 05, 2019 9.888 9.920 9.888 9.920 11,151 +0.07(+0.66%)
Dec 04, 2019 9.920 9.920 9.790 9.855 26,375 -0.08(-0.82%)
Dec 03, 2019 10.01 10.03 9.936 9.936 17,055 -0.06(-0.57%)
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.