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 (%)
Aug 31, 2022 8.394 8.413 8.329 8.361 20,498 -0.03(-0.39%)
Aug 30, 2022 8.431 8.431 8.376 8.394 17,749 -0.04(-0.44%)
Aug 29, 2022 8.524 8.543 8.413 8.431 27,999 -0.12(-1.41%)
Aug 26, 2022 8.599 8.625 8.524 8.552 23,667 -0.08(-0.97%)
Aug 25, 2022 8.654 8.682 8.617 8.636 25,718 -0.01(-0.11%)
Aug 24, 2022 8.673 8.673 8.617 8.645 15,231 -0.03(-0.32%)
Aug 23, 2022 8.682 8.692 8.627 8.673 19,762 -0.01(-0.11%)
Aug 22, 2022 8.757 8.757 8.627 8.682 31,370 -0.06(-0.64%)
Aug 19, 2022 8.794 8.822 8.729 8.738 27,740 -0.12(-1.36%)
Aug 18, 2022 8.859 8.877 8.812 8.859 23,611 +0.01(+0.10%)
Aug 17, 2022 8.868 8.905 8.812 8.850 24,410 -0.04(-0.42%)
Aug 16, 2022 8.989 8.989 8.887 8.887 25,683 -0.13(-1.44%)
Aug 15, 2022 9.016 9.090 8.998 9.016 23,028 -0.02(-0.20%)
Aug 12, 2022 9.063 9.072 9.007 9.035 19,812 +0.06(+0.62%)
Aug 11, 2022 9.053 9.109 8.979 8.979 38,395 -0.04(-0.41%)
Aug 10, 2022 8.989 9.035 8.989 9.016 19,656 +0.06(+0.62%)
Aug 09, 2022 8.979 9.053 8.961 8.961 10,223 -0.04(-0.41%)
Aug 08, 2022 8.989 9.113 8.979 8.998 22,245 +0.06(+0.73%)
Aug 05, 2022 8.979 8.989 8.933 8.933 22,274 -0.09(-1.03%)
Aug 04, 2022 8.989 9.081 8.989 9.026 21,343 -0.01(-0.10%)
Aug 03, 2022 8.998 9.044 8.979 9.035 15,027 +0.08(+0.93%)
Aug 02, 2022 8.942 8.998 8.942 8.952 15,940 -0.01(-0.10%)
Aug 01, 2022 8.868 8.998 8.868 8.961 14,087 +0.06(+0.63%)
Jul 29, 2022 8.841 8.923 8.841 8.905 26,977 +0.07(+0.84%)
Jul 28, 2022 8.692 8.852 8.692 8.831 22,443 +0.15(+1.71%)
Jul 27, 2022 8.637 8.692 8.628 8.683 20,914 +0.02(+0.21%)
Jul 26, 2022 8.646 8.702 8.646 8.665 18,095 +0.06(+0.65%)
Jul 25, 2022 8.628 8.637 8.581 8.609 21,537 -0.01(-0.11%)
Jul 22, 2022 8.591 8.646 8.591 8.618 7,594 +0.06(+0.76%)
Jul 21, 2022 8.581 8.644 8.554 8.554 12,570 -0.06(-0.65%)
Jul 20, 2022 8.591 8.646 8.591 8.609 13,057 +0.04(+0.43%)
Jul 19, 2022 8.683 8.683 8.572 8.572 18,772 -0.03(-0.30%)
Jul 18, 2022 8.646 8.660 8.572 8.598 15,240 -0.04(-0.45%)
Jul 15, 2022 8.563 8.672 8.563 8.637 10,968 +0.07(+0.86%)
Jul 14, 2022 8.508 8.563 8.508 8.563 16,553 -0.01(-0.11%)
Jul 13, 2022 8.600 8.644 8.545 8.572 30,987 -0.09(-1.06%)
Jul 12, 2022 8.618 8.692 8.618 8.664 25,033 +0.05(+0.53%)
Jul 11, 2022 8.535 8.637 8.535 8.618 18,236 +0.06(+0.76%)
Jul 08, 2022 8.498 8.558 8.489 8.553 12,529 +0.06(+0.65%)
Jul 07, 2022 8.461 8.535 8.461 8.498 27,902 +0.01(+0.11%)
Jul 06, 2022 8.461 8.544 8.461 8.489 26,845 +0.05(+0.55%)
Jul 05, 2022 8.452 8.489 8.425 8.443 53,940 +0.00(+0.00%)
Jul 01, 2022 8.443 8.517 8.443 8.443 32,046 +0.04(+0.44%)
Jun 30, 2022 8.388 8.443 8.388 8.406 25,514 +0.00(+0.00%)
Jun 29, 2022 8.332 8.443 8.332 8.406 14,760 +0.10(+1.22%)
Jun 28, 2022 8.277 8.323 8.241 8.305 22,987 +0.07(+0.90%)
Jun 27, 2022 8.249 8.277 8.213 8.231 7,252 -0.01(-0.11%)
Jun 24, 2022 8.185 8.240 8.178 8.240 17,236 +0.09(+1.13%)
Jun 23, 2022 8.130 8.217 8.111 8.148 33,752 +0.06(+0.68%)
Jun 22, 2022 8.019 8.130 8.019 8.093 25,276 +0.05(+0.57%)
Jun 21, 2022 8.093 8.140 8.047 8.047 21,785 -0.03(-0.34%)
Jun 17, 2022 8.111 8.219 8.074 8.074 16,034 -0.04(-0.45%)
Jun 16, 2022 8.175 8.175 8.111 8.111 16,893 -0.17(-2.00%)
Jun 15, 2022 8.359 8.386 8.276 8.276 16,908 -0.10(-1.20%)
Jun 14, 2022 8.441 8.595 8.377 8.377 44,503 -0.07(-0.87%)
Jun 13, 2022 8.552 8.552 8.405 8.451 25,569 -0.20(-2.33%)
Jun 10, 2022 8.744 8.744 8.653 8.653 11,081 -0.16(-1.77%)
Jun 09, 2022 8.864 8.900 8.809 8.809 7,571 -0.10(-1.13%)
Jun 08, 2022 8.955 8.955 8.900 8.909 8,693 -0.05(-0.51%)
Jun 07, 2022 8.928 8.983 8.909 8.955 8,760 +0.02(+0.21%)
Jun 06, 2022 9.020 9.020 8.937 8.937 2,802 -0.07(-0.81%)
Jun 03, 2022 8.992 9.010 8.951 9.010 6,481 -0.05(-0.51%)
Jun 02, 2022 9.056 9.075 9.029 9.056 8,298 +0.03(+0.31%)
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.