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 (%)
Jun 30, 2015 8.182 8.188 8.144 8.145 81,505 -0.04(-0.45%)
Jun 29, 2015 8.207 8.207 8.169 8.182 12,451 -0.03(-0.31%)
Jun 26, 2015 8.226 8.226 8.201 8.207 13,528 -0.01(-0.08%)
Jun 25, 2015 8.201 8.245 8.191 8.213 33,155 +0.03(+0.34%)
Jun 24, 2015 8.157 8.201 8.157 8.186 16,759 +0.02(+0.28%)
Jun 23, 2015 8.182 8.188 8.161 8.163 13,384 -0.01(-0.17%)
Jun 22, 2015 8.176 8.182 8.176 8.177 21,545 +0.01(+0.09%)
Jun 19, 2015 8.169 8.176 8.150 8.169 19,467 -0.01(-0.15%)
Jun 18, 2015 8.201 8.213 8.176 8.182 28,548 -0.08(-1.00%)
Jun 17, 2015 8.258 8.264 8.220 8.264 24,737 +0.01(+0.16%)
Jun 16, 2015 8.232 8.265 8.232 8.251 23,482 +0.04(+0.46%)
Jun 15, 2015 8.213 8.239 8.186 8.213 16,074 +0.01(+0.15%)
Jun 12, 2015 8.144 8.220 8.144 8.201 33,490 +0.06(+0.70%)
Jun 11, 2015 8.062 8.144 8.062 8.144 48,099 +0.09(+1.10%)
Jun 10, 2015 8.049 8.125 8.049 8.055 49,681 -0.04(-0.47%)
Jun 09, 2015 8.125 8.176 8.074 8.093 48,026 -0.08(-0.93%)
Jun 08, 2015 8.308 8.321 8.157 8.169 73,486 -0.15(-1.75%)
Jun 05, 2015 8.359 8.372 8.283 8.315 28,915 -0.07(-0.83%)
Jun 04, 2015 8.365 8.416 8.365 8.384 23,497 +0.02(+0.23%)
Jun 03, 2015 8.416 8.416 8.359 8.365 53,421 -0.06(-0.75%)
Jun 02, 2015 8.409 8.428 8.384 8.428 29,299 -0.01(-0.08%)
Jun 01, 2015 8.435 8.463 8.416 8.435 24,699 -0.02(-0.22%)
May 29, 2015 8.435 8.454 8.384 8.454 29,620 +0.06(+0.68%)
May 28, 2015 8.397 8.409 8.378 8.397 10,550 -0.02(-0.23%)
May 27, 2015 8.447 8.447 8.397 8.416 25,765 +0.00(+0.00%)
May 26, 2015 8.428 8.435 8.359 8.416 68,092 -0.01(-0.15%)
May 22, 2015 8.473 8.428 8.428 8.428 31,789 -0.05(-0.60%)
May 21, 2015 8.498 8.504 8.466 8.479 57,342 -0.03(-0.30%)
May 20, 2015 8.542 8.555 8.504 8.504 19,206 -0.04(-0.52%)
May 19, 2015 8.542 8.561 8.536 8.549 21,945 -0.03(-0.29%)
May 18, 2015 8.637 8.637 8.536 8.574 37,935 -0.04(-0.51%)
May 15, 2015 8.574 8.637 8.574 8.618 8,801 +0.04(+0.44%)
May 14, 2015 8.574 8.612 8.536 8.580 25,426 -0.01(-0.15%)
May 13, 2015 8.568 8.637 8.568 8.593 27,468 +0.01(+0.15%)
May 12, 2015 8.593 8.605 8.536 8.580 36,586 -0.03(-0.37%)
May 11, 2015 8.669 8.675 8.605 8.612 50,612 -0.06(-0.68%)
May 08, 2015 8.643 8.694 8.643 8.671 28,912 +0.05(+0.54%)
May 07, 2015 8.643 8.675 8.605 8.624 23,500 -0.02(-0.22%)
May 06, 2015 8.681 8.681 8.612 8.643 82,148 -0.05(-0.58%)
May 05, 2015 8.751 8.751 8.656 8.694 30,009 -0.04(-0.43%)
May 04, 2015 8.738 8.755 8.713 8.732 33,415 +0.01(+0.13%)
May 01, 2015 8.776 8.807 8.713 8.721 46,416 -0.06(-0.71%)
Apr 30, 2015 8.783 8.808 8.757 8.783 32,666 -0.04(-0.50%)
Apr 29, 2015 8.808 8.833 8.789 8.827 23,051 +0.01(+0.07%)
Apr 28, 2015 8.852 8.866 8.820 8.820 9,832 -0.04(-0.50%)
Apr 27, 2015 8.852 8.896 8.846 8.865 21,621 +0.00(+0.00%)
Apr 24, 2015 8.890 8.890 8.834 8.865 20,511 -0.01(-0.14%)
Apr 23, 2015 8.827 8.890 8.827 8.877 15,783 +0.03(+0.32%)
Apr 22, 2015 8.865 8.865 8.826 8.849 7,768 +0.01(+0.11%)
Apr 21, 2015 8.820 8.867 8.808 8.839 12,192 +0.00(+0.00%)
Apr 20, 2015 8.808 8.852 8.808 8.839 11,920 +0.05(+0.58%)
Apr 17, 2015 8.795 8.808 8.783 8.789 12,442 +0.01(+0.07%)
Apr 16, 2015 8.770 8.814 8.770 8.783 16,043 -0.04(-0.43%)
Apr 15, 2015 8.846 8.865 8.820 8.820 14,150 -0.01(-0.15%)
Apr 14, 2015 8.846 8.877 8.833 8.834 41,509 -0.01(-0.14%)
Apr 13, 2015 8.865 8.884 8.839 8.846 36,277 +0.02(+0.21%)
Apr 10, 2015 8.839 8.843 8.827 8.827 9,462 -0.03(-0.36%)
Apr 09, 2015 8.858 8.896 8.846 8.858 29,405 -0.01(-0.14%)
Apr 08, 2015 8.839 8.884 8.827 8.871 33,448 +0.04(+0.50%)
Apr 07, 2015 8.726 8.852 8.726 8.827 22,573 +0.06(+0.72%)
Apr 06, 2015 8.732 8.770 8.719 8.764 22,711 +0.04(+0.51%)
Apr 02, 2015 8.713 8.719 8.719 8.719 47,288 -0.02(-0.22%)
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.