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 (%)
Nov 30, 2022 7.761 7.855 7.761 7.846 42,584 +0.06(+0.72%)
Nov 29, 2022 7.724 7.790 7.724 7.790 153,856 +0.05(+0.61%)
Nov 28, 2022 7.733 7.780 7.724 7.743 62,507 +0.02(+0.24%)
Nov 25, 2022 7.696 7.752 7.670 7.724 22,614 -0.02(-0.24%)
Nov 23, 2022 7.724 7.771 7.724 7.743 88,483 +0.02(+0.24%)
Nov 22, 2022 7.601 7.743 7.601 7.724 51,669 +0.11(+1.48%)
Nov 21, 2022 7.526 7.620 7.526 7.611 27,360 +0.07(+0.87%)
Nov 18, 2022 7.517 7.545 7.507 7.545 52,614 +0.05(+0.63%)
Nov 17, 2022 7.432 7.535 7.404 7.498 56,828 +0.05(+0.63%)
Nov 16, 2022 7.348 7.462 7.348 7.451 35,937 +0.12(+1.66%)
Nov 15, 2022 7.311 7.395 7.311 7.329 88,383 +0.08(+1.16%)
Nov 14, 2022 7.404 7.404 7.245 7.245 62,920 -0.05(-0.64%)
Nov 11, 2022 7.320 7.395 7.282 7.292 76,378 -0.05(-0.64%)
Nov 10, 2022 7.217 7.356 7.217 7.339 45,386 +0.23(+3.30%)
Nov 09, 2022 7.076 7.151 7.076 7.104 43,756 +0.02(+0.26%)
Nov 08, 2022 7.086 7.132 7.086 7.086 40,486 +0.00(+0.00%)
Nov 07, 2022 7.095 7.109 7.086 7.086 27,718 -0.02(-0.26%)
Nov 04, 2022 7.076 7.161 7.076 7.104 36,337 +0.03(+0.40%)
Nov 03, 2022 7.076 7.086 7.029 7.076 24,969 -0.02(-0.26%)
Nov 02, 2022 7.095 7.142 7.095 7.095 27,366 +0.01(+0.13%)
Nov 01, 2022 7.048 7.104 7.048 7.086 34,459 +0.06(+0.80%)
Oct 31, 2022 7.011 7.062 7.011 7.029 38,721 -0.01(-0.13%)
Oct 28, 2022 7.001 7.057 7.001 7.039 35,962 +0.01(+0.13%)
Oct 27, 2022 7.057 7.095 7.011 7.029 28,329 -0.07(-1.06%)
Oct 26, 2022 7.114 7.144 7.057 7.104 21,298 -0.03(-0.39%)
Oct 25, 2022 7.114 7.189 7.104 7.132 32,675 +0.03(+0.40%)
Oct 24, 2022 7.114 7.161 7.095 7.104 20,374 -0.12(-1.69%)
Oct 21, 2022 7.245 7.264 7.189 7.226 23,584 -0.07(-0.90%)
Oct 20, 2022 7.348 7.367 7.254 7.292 31,472 -0.04(-0.51%)
Oct 19, 2022 7.339 7.362 7.301 7.329 21,311 -0.04(-0.51%)
Oct 18, 2022 7.432 7.498 7.367 7.367 22,445 -0.08(-1.13%)
Oct 17, 2022 7.432 7.470 7.432 7.451 12,410 +0.04(+0.51%)
Oct 14, 2022 7.498 7.498 7.414 7.414 4,377 -0.02(-0.21%)
Oct 13, 2022 7.448 7.476 7.410 7.429 14,592 -0.09(-1.24%)
Oct 12, 2022 7.541 7.569 7.513 7.522 13,662 -0.04(-0.49%)
Oct 11, 2022 7.476 7.616 7.476 7.560 32,670 +0.08(+1.12%)
Oct 10, 2022 7.550 7.550 7.448 7.476 24,602 -0.07(-0.99%)
Oct 07, 2022 7.588 7.625 7.513 7.550 18,141 -0.04(-0.49%)
Oct 06, 2022 7.560 7.597 7.560 7.588 39,054 +0.07(+0.99%)
Oct 05, 2022 7.457 7.718 7.438 7.513 88,173 +0.01(+0.12%)
Oct 04, 2022 7.476 7.597 7.476 7.504 35,195 +0.02(+0.25%)
Oct 03, 2022 7.457 7.537 7.457 7.485 41,939 +0.10(+1.39%)
Sep 30, 2022 7.420 7.448 7.345 7.382 35,157 -0.02(-0.25%)
Sep 29, 2022 7.466 7.466 7.364 7.401 15,783 -0.12(-1.61%)
Sep 28, 2022 7.513 7.606 7.513 7.522 31,332 +0.01(+0.12%)
Sep 27, 2022 7.522 7.540 7.494 7.513 55,075 -0.03(-0.37%)
Sep 26, 2022 7.588 7.616 7.541 7.541 49,342 -0.07(-0.98%)
Sep 23, 2022 7.690 7.690 7.597 7.616 11,939 -0.08(-1.09%)
Sep 22, 2022 7.774 7.783 7.700 7.700 48,535 -0.08(-1.08%)
Sep 21, 2022 7.793 7.849 7.765 7.784 22,306 -0.01(-0.12%)
Sep 20, 2022 7.793 7.802 7.765 7.793 13,649 -0.05(-0.70%)
Sep 19, 2022 7.868 7.868 7.821 7.848 21,517 -0.01(-0.13%)
Sep 16, 2022 7.905 7.905 7.821 7.858 44,247 -0.05(-0.66%)
Sep 15, 2022 7.976 7.998 7.911 7.911 34,122 -0.08(-1.05%)
Sep 14, 2022 8.022 8.059 7.994 7.994 30,437 -0.07(-0.81%)
Sep 13, 2022 8.115 8.115 8.050 8.059 19,058 -0.09(-1.14%)
Sep 12, 2022 8.199 8.208 8.143 8.152 23,822 -0.02(-0.23%)
Sep 09, 2022 8.180 8.227 8.171 8.171 7,936 -0.01(-0.11%)
Sep 08, 2022 8.143 8.227 8.143 8.180 10,772 -0.05(-0.56%)
Sep 07, 2022 8.162 8.227 8.159 8.227 44,884 +0.07(+0.80%)
Sep 06, 2022 8.227 8.227 8.134 8.162 15,214 -0.05(-0.57%)
Sep 02, 2022 8.217 8.273 8.208 8.208 27,143 +0.01(+0.11%)
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.