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 +0.030 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 31, 2022 9.016 9.035 8.915 9.035 17,760 +0.07(+0.82%)
May 27, 2022 8.888 8.961 8.888 8.961 39,380 +0.13(+1.46%)
May 26, 2022 8.713 8.832 8.713 8.832 11,962 +0.15(+1.69%)
May 25, 2022 8.593 8.708 8.593 8.685 39,544 +0.15(+1.72%)
May 24, 2022 8.464 8.584 8.455 8.538 23,628 +0.03(+0.32%)
May 23, 2022 8.428 8.510 8.428 8.510 21,374 +0.09(+1.09%)
May 20, 2022 8.446 8.474 8.405 8.418 27,040 -0.05(-0.54%)
May 19, 2022 8.363 8.529 8.336 8.464 67,710 +0.12(+1.43%)
May 18, 2022 8.446 8.446 8.317 8.345 19,590 -0.14(-1.63%)
May 17, 2022 8.464 8.483 8.400 8.483 13,260 -0.03(-0.32%)
May 16, 2022 8.575 8.575 8.474 8.510 18,710 +0.04(+0.43%)
May 13, 2022 8.547 8.547 8.464 8.474 12,149 -0.09(-1.07%)
May 12, 2022 8.593 8.611 8.529 8.566 11,292 -0.02(-0.21%)
May 11, 2022 8.584 8.648 8.562 8.584 27,344 -0.03(-0.32%)
May 10, 2022 8.593 8.611 8.511 8.611 23,963 +0.03(+0.32%)
May 09, 2022 8.703 8.703 8.584 8.584 18,479 -0.15(-1.68%)
May 06, 2022 8.657 8.730 8.639 8.730 14,661 +0.08(+0.95%)
May 05, 2022 8.703 8.749 8.602 8.648 16,804 -0.09(-1.05%)
May 04, 2022 8.630 8.749 8.611 8.740 38,872 +0.07(+0.85%)
May 03, 2022 8.648 8.666 8.593 8.666 26,147 +0.06(+0.75%)
May 02, 2022 8.675 8.675 8.602 8.602 13,049 -0.10(-1.16%)
Apr 29, 2022 8.795 8.795 8.639 8.703 42,747 +0.05(+0.64%)
Apr 28, 2022 8.575 8.667 8.556 8.648 35,964 +0.07(+0.85%)
Apr 27, 2022 8.620 8.620 8.547 8.575 78,779 -0.05(-0.53%)
Apr 26, 2022 8.602 8.639 8.566 8.620 21,709 +0.04(+0.43%)
Apr 25, 2022 8.575 8.593 8.538 8.584 45,861 -0.03(-0.32%)
Apr 22, 2022 8.648 8.730 8.611 8.611 43,343 -0.07(-0.84%)
Apr 21, 2022 8.730 8.749 8.648 8.685 53,914 -0.05(-0.52%)
Apr 20, 2022 8.630 8.749 8.630 8.730 64,029 +0.06(+0.74%)
Apr 19, 2022 8.721 8.730 8.639 8.666 44,841 -0.06(-0.73%)
Apr 18, 2022 8.795 8.804 8.694 8.730 40,671 -0.06(-0.73%)
Apr 14, 2022 8.831 8.831 8.758 8.795 28,183 -0.03(-0.31%)
Apr 13, 2022 8.795 8.864 8.786 8.822 53,269 -0.05(-0.51%)
Apr 12, 2022 8.940 8.976 8.849 8.867 53,515 -0.06(-0.71%)
Apr 11, 2022 9.058 9.067 8.931 8.931 85,133 -0.13(-1.40%)
Apr 08, 2022 9.085 9.087 9.022 9.058 22,038 -0.04(-0.40%)
Apr 07, 2022 9.104 9.185 9.094 9.094 20,470 -0.04(-0.40%)
Apr 06, 2022 9.149 9.172 9.131 9.131 13,532 -0.09(-0.99%)
Apr 05, 2022 9.340 9.340 9.131 9.222 38,173 -0.15(-1.55%)
Apr 04, 2022 9.394 9.403 9.358 9.367 7,814 -0.01(-0.10%)
Apr 01, 2022 9.385 9.440 9.340 9.376 26,694 -0.02(-0.19%)
Mar 31, 2022 9.240 9.458 9.240 9.394 31,809 +0.16(+1.77%)
Mar 30, 2022 9.167 9.313 9.167 9.231 45,894 +0.05(+0.49%)
Mar 29, 2022 9.113 9.185 9.085 9.185 23,738 +0.05(+0.60%)
Mar 28, 2022 9.194 9.267 9.122 9.131 8,973 -0.06(-0.69%)
Mar 25, 2022 9.267 9.267 9.185 9.194 17,518 -0.09(-0.98%)
Mar 24, 2022 9.367 9.367 9.258 9.285 35,978 -0.10(-1.06%)
Mar 23, 2022 9.394 9.458 9.367 9.385 37,199 -0.01(-0.10%)
Mar 22, 2022 9.476 9.476 9.385 9.394 31,154 -0.06(-0.67%)
Mar 21, 2022 9.494 9.494 9.449 9.458 12,728 -0.06(-0.67%)
Mar 18, 2022 9.440 9.521 9.440 9.521 10,968 +0.03(+0.34%)
Mar 17, 2022 9.435 9.499 9.408 9.490 19,107 +0.05(+0.48%)
Mar 16, 2022 9.426 9.445 9.390 9.444 14,213 +0.02(+0.19%)
Mar 15, 2022 9.526 9.611 9.426 9.426 9,776 -0.04(-0.38%)
Mar 14, 2022 9.535 9.607 9.449 9.463 22,455 -0.11(-1.13%)
Mar 11, 2022 9.517 9.580 9.517 9.571 64,475 +0.05(+0.47%)
Mar 10, 2022 9.643 9.653 9.526 9.526 31,587 -0.16(-1.68%)
Mar 09, 2022 9.770 9.783 9.671 9.689 25,379 -0.05(-0.46%)
Mar 08, 2022 9.842 9.842 9.734 9.734 23,528 -0.09(-0.92%)
Mar 07, 2022 9.951 9.960 9.824 9.824 34,744 -0.13(-1.27%)
Mar 04, 2022 9.987 10.00 9.951 9.951 18,339 -0.04(-0.41%)
Mar 03, 2022 10.01 10.01 9.978 9.992 8,947 +0.00(+0.05%)
Mar 02, 2022 10.01 10.01 9.918 9.987 31,803 +0.01(+0.09%)
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.