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 (%)
Apr 30, 2019 9.035 9.035 9.011 9.035 11,151 +0.03(+0.35%)
Apr 29, 2019 8.996 9.019 8.996 9.003 43,456 -0.02(-0.26%)
Apr 26, 2019 8.996 9.035 8.988 9.027 54,192 +0.05(+0.56%)
Apr 25, 2019 9.003 9.035 8.972 8.977 69,757 -0.02(-0.21%)
Apr 24, 2019 8.901 9.027 8.901 8.996 49,731 +0.11(+1.24%)
Apr 23, 2019 8.861 8.901 8.845 8.885 30,907 +0.02(+0.27%)
Apr 22, 2019 8.877 8.909 8.845 8.861 32,055 -0.02(-0.18%)
Apr 18, 2019 8.909 8.911 8.877 8.877 21,778 -0.03(-0.35%)
Apr 17, 2019 8.877 8.932 8.877 8.909 30,293 +0.03(+0.36%)
Apr 16, 2019 8.932 8.948 8.877 8.877 40,802 -0.08(-0.88%)
Apr 15, 2019 8.972 8.988 8.932 8.956 16,982 +0.02(+0.27%)
Apr 12, 2019 8.948 8.988 8.932 8.932 40,644 -0.03(-0.37%)
Apr 11, 2019 8.942 8.966 8.942 8.966 8,620 +0.02(+0.22%)
Apr 10, 2019 8.958 8.958 8.946 8.946 11,528 -0.01(-0.13%)
Apr 09, 2019 8.927 8.958 8.903 8.958 30,781 +0.04(+0.40%)
Apr 08, 2019 8.903 8.927 8.888 8.923 32,000 +0.04(+0.49%)
Apr 05, 2019 8.879 8.895 8.872 8.879 12,969 -0.01(-0.09%)
Apr 04, 2019 8.895 8.895 8.879 8.887 12,245 +0.00(+0.00%)
Apr 03, 2019 8.872 8.911 8.848 8.887 44,463 +0.01(+0.09%)
Apr 02, 2019 8.872 8.887 8.848 8.879 37,114 +0.02(+0.27%)
Apr 01, 2019 8.856 8.872 8.840 8.856 27,411 +0.03(+0.36%)
Mar 29, 2019 8.856 8.870 8.824 8.824 43,611 -0.05(-0.53%)
Mar 28, 2019 8.856 8.879 8.848 8.872 37,694 -0.00(-0.04%)
Mar 27, 2019 8.887 8.887 8.856 8.875 28,370 +0.01(+0.13%)
Mar 26, 2019 8.856 8.879 8.848 8.864 12,278 -0.02(-0.18%)
Mar 25, 2019 8.856 8.887 8.856 8.879 27,343 +0.02(+0.27%)
Mar 22, 2019 8.887 8.887 8.848 8.856 44,501 -0.03(-0.35%)
Mar 21, 2019 8.848 8.887 8.848 8.887 23,307 +0.03(+0.36%)
Mar 20, 2019 8.793 8.856 8.777 8.856 40,166 +0.04(+0.45%)
Mar 19, 2019 8.769 8.816 8.769 8.816 25,933 +0.04(+0.45%)
Mar 18, 2019 8.801 8.801 8.761 8.777 33,399 -0.02(-0.27%)
Mar 15, 2019 8.872 8.887 8.801 8.801 48,824 -0.06(-0.67%)
Mar 14, 2019 8.842 8.881 8.842 8.860 70,435 +0.03(+0.38%)
Mar 13, 2019 8.850 8.850 8.819 8.826 13,897 -0.01(-0.12%)
Mar 12, 2019 8.834 8.842 8.819 8.837 22,915 +0.02(+0.21%)
Mar 11, 2019 8.772 8.826 8.772 8.819 21,623 +0.04(+0.45%)
Mar 08, 2019 8.795 8.819 8.779 8.779 16,598 -0.02(-0.20%)
Mar 07, 2019 8.803 8.811 8.772 8.797 20,274 +0.01(+0.11%)
Mar 06, 2019 8.772 8.811 8.765 8.787 18,695 +0.05(+0.54%)
Mar 05, 2019 8.803 8.819 8.740 8.740 42,483 -0.05(-0.53%)
Mar 04, 2019 8.701 8.819 8.701 8.787 52,266 +0.06(+0.72%)
Mar 01, 2019 8.748 8.803 8.725 8.725 37,283 -0.01(-0.09%)
Feb 28, 2019 8.725 8.764 8.709 8.732 31,166 +0.02(+0.18%)
Feb 27, 2019 8.701 8.725 8.701 8.717 32,201 +0.01(+0.13%)
Feb 26, 2019 8.787 8.811 8.701 8.705 37,638 -0.08(-0.94%)
Feb 25, 2019 8.725 8.900 8.725 8.787 77,956 +0.05(+0.63%)
Feb 22, 2019 8.748 8.748 8.678 8.732 65,629 -0.02(-0.18%)
Feb 21, 2019 8.568 8.748 8.545 8.748 101,119 +0.17(+2.01%)
Feb 20, 2019 8.560 8.592 8.560 8.576 17,837 +0.03(+0.37%)
Feb 19, 2019 8.599 8.615 8.529 8.545 43,749 -0.05(-0.64%)
Feb 15, 2019 8.568 8.623 8.560 8.599 51,456 +0.03(+0.34%)
Feb 14, 2019 8.531 8.571 8.527 8.570 58,975 +0.05(+0.55%)
Feb 13, 2019 8.492 8.523 8.476 8.523 20,257 +0.03(+0.33%)
Feb 12, 2019 8.539 8.539 8.492 8.496 27,459 -0.01(-0.14%)
Feb 11, 2019 8.578 8.586 8.437 8.508 80,327 -0.07(-0.82%)
Feb 08, 2019 8.593 8.625 8.539 8.578 33,983 -0.01(-0.09%)
Feb 07, 2019 8.562 8.882 8.509 8.586 327,364 +0.02(+0.27%)
Feb 06, 2019 8.492 8.562 8.483 8.562 45,623 +0.07(+0.83%)
Feb 05, 2019 8.453 8.492 8.453 8.492 30,018 +0.04(+0.46%)
Feb 04, 2019 8.437 8.484 8.437 8.453 35,332 -0.02(-0.18%)
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.