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 (%)
Mar 28, 2024 8.974 8.994 8.904 8.914 28,510 -0.02(-0.22%)
Mar 27, 2024 8.944 9.054 8.899 8.934 18,931 +0.00(+0.00%)
Mar 26, 2024 8.984 8.994 8.909 8.934 25,522 -0.01(-0.11%)
Mar 25, 2024 8.964 8.994 8.924 8.944 14,416 -0.02(-0.22%)
Mar 22, 2024 8.944 8.984 8.914 8.964 10,314 +0.05(+0.56%)
Mar 21, 2024 8.944 9.044 8.894 8.914 28,925 +0.01(+0.11%)
Mar 20, 2024 8.924 9.024 8.884 8.904 23,044 +0.02(+0.22%)
Mar 19, 2024 8.944 8.959 8.884 8.884 4,505 -0.03(-0.34%)
Mar 18, 2024 8.865 8.944 8.855 8.914 94,032 +0.04(+0.45%)
Mar 15, 2024 8.884 8.904 8.845 8.874 30,175 -0.01(-0.11%)
Mar 14, 2024 8.894 8.904 8.855 8.884 40,229 -0.01(-0.11%)
Mar 13, 2024 8.904 8.954 8.884 8.894 23,767 +0.00(+0.00%)
Mar 12, 2024 8.835 8.894 8.835 8.894 52,279 +0.06(+0.67%)
Mar 11, 2024 8.815 8.884 8.815 8.835 26,921 +0.01(+0.11%)
Mar 08, 2024 8.815 8.874 8.815 8.825 20,320 +0.02(+0.23%)
Mar 07, 2024 8.805 8.815 8.785 8.805 33,460 +0.02(+0.23%)
Mar 06, 2024 8.735 8.805 8.735 8.785 31,100 +0.03(+0.34%)
Mar 05, 2024 8.775 8.815 8.745 8.755 39,983 +0.05(+0.57%)
Mar 04, 2024 8.706 8.765 8.706 8.706 46,411 -0.07(-0.79%)
Mar 01, 2024 8.745 8.775 8.745 8.775 27,926 +0.03(+0.34%)
Feb 29, 2024 8.725 8.765 8.716 8.745 8,021 +0.03(+0.34%)
Feb 28, 2024 8.676 8.716 8.676 8.716 17,060 +0.04(+0.46%)
Feb 27, 2024 8.676 8.716 8.656 8.676 24,412 +0.01(+0.11%)
Feb 26, 2024 8.785 8.785 8.646 8.666 99,754 -0.13(-1.47%)
Feb 23, 2024 8.725 8.874 8.725 8.795 40,777 -0.01(-0.11%)
Feb 22, 2024 8.835 8.865 8.795 8.805 184,968 -0.03(-0.34%)
Feb 21, 2024 8.785 8.835 8.785 8.835 9,138 +0.03(+0.34%)
Feb 20, 2024 8.755 8.815 8.755 8.805 14,949 +0.03(+0.34%)
Feb 16, 2024 8.745 8.785 8.721 8.775 24,217 +0.01(+0.10%)
Feb 15, 2024 8.736 8.796 8.736 8.766 11,549 +0.04(+0.45%)
Feb 14, 2024 8.697 8.727 8.667 8.727 22,109 +0.06(+0.69%)
Feb 13, 2024 8.667 8.700 8.647 8.667 16,973 -0.08(-0.91%)
Feb 12, 2024 8.756 8.776 8.736 8.746 17,788 +0.02(+0.23%)
Feb 09, 2024 8.697 8.746 8.697 8.727 23,819 +0.02(+0.23%)
Feb 08, 2024 8.756 8.789 8.687 8.707 32,820 -0.01(-0.11%)
Feb 07, 2024 8.766 8.806 8.697 8.717 103,582 -0.07(-0.79%)
Feb 06, 2024 8.717 8.796 8.717 8.786 22,875 +0.06(+0.68%)
Feb 05, 2024 8.736 8.736 8.697 8.727 15,776 -0.01(-0.11%)
Feb 02, 2024 8.806 8.816 8.736 8.736 12,053 -0.13(-1.45%)
Feb 01, 2024 8.816 8.875 8.793 8.865 17,775 +0.06(+0.67%)
Jan 31, 2024 8.717 8.816 8.687 8.806 20,814 +0.12(+1.37%)
Jan 30, 2024 8.677 8.697 8.677 8.687 16,969 +0.01(+0.11%)
Jan 29, 2024 8.608 8.677 8.588 8.677 4,942 +0.09(+1.04%)
Jan 26, 2024 8.548 8.608 8.548 8.588 11,624 +0.01(+0.12%)
Jan 25, 2024 8.588 8.637 8.578 8.578 18,008 -0.01(-0.12%)
Jan 24, 2024 8.558 8.608 8.548 8.588 16,718 +0.06(+0.70%)
Jan 23, 2024 8.538 8.558 8.528 8.528 6,324 -0.04(-0.46%)
Jan 22, 2024 8.558 8.608 8.511 8.568 23,237 +0.02(+0.23%)
Jan 19, 2024 8.548 8.558 8.469 8.548 15,300 +0.00(+0.00%)
Jan 18, 2024 8.568 8.613 8.548 8.548 15,666 -0.03(-0.39%)
Jan 17, 2024 8.621 8.635 8.582 8.582 22,184 -0.08(-0.91%)
Jan 16, 2024 8.671 8.691 8.621 8.661 17,954 -0.02(-0.23%)
Jan 12, 2024 8.720 8.720 8.681 8.681 16,159 -0.02(-0.23%)
Jan 11, 2024 8.641 8.700 8.641 8.700 9,987 +0.03(+0.34%)
Jan 10, 2024 8.612 8.671 8.612 8.671 19,431 +0.03(+0.34%)
Jan 09, 2024 8.602 8.651 8.602 8.641 12,565 +0.00(+0.00%)
Jan 08, 2024 8.592 8.661 8.587 8.641 16,160 +0.07(+0.81%)
Jan 05, 2024 8.582 8.597 8.552 8.572 20,868 +0.00(+0.00%)
Jan 04, 2024 8.562 8.582 8.543 8.572 33,885 -0.02(-0.23%)
Jan 03, 2024 8.523 8.602 8.523 8.592 20,993 +0.06(+0.69%)
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.