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 )

10.15 -0.03 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2017 8.641 8.648 8.605 8.617 14,254 -0.00(-0.03%)
Oct 30, 2017 8.641 8.645 8.609 8.619 32,906 +0.00(+0.00%)
Oct 27, 2017 8.648 8.655 8.605 8.619 27,551 +0.01(+0.17%)
Oct 26, 2017 8.677 8.677 8.605 8.605 25,875 -0.01(-0.17%)
Oct 25, 2017 8.706 8.713 8.619 8.619 33,888 -0.09(-1.00%)
Oct 24, 2017 8.757 8.758 8.699 8.706 40,916 -0.05(-0.58%)
Oct 23, 2017 8.764 8.764 8.720 8.757 47,789 +0.04(+0.50%)
Oct 20, 2017 8.807 8.807 8.713 8.713 12,698 -0.07(-0.82%)
Oct 19, 2017 8.793 8.793 8.749 8.785 11,274 +0.05(+0.58%)
Oct 18, 2017 8.785 8.785 8.735 8.735 26,060 -0.06(-0.66%)
Oct 17, 2017 8.793 8.800 8.757 8.793 13,079 +0.01(+0.16%)
Oct 16, 2017 8.757 8.778 8.735 8.778 14,345 -0.01(-0.08%)
Oct 13, 2017 8.778 8.793 8.757 8.785 29,011 +0.01(+0.17%)
Oct 12, 2017 8.771 8.785 8.721 8.771 35,729 +0.06(+0.66%)
Oct 11, 2017 8.764 8.800 8.713 8.713 71,248 -0.07(-0.82%)
Oct 10, 2017 8.785 8.800 8.771 8.785 42,670 +0.01(+0.08%)
Oct 09, 2017 8.757 8.785 8.757 8.778 55,585 -0.01(-0.08%)
Oct 06, 2017 8.757 8.785 8.742 8.785 16,882 +0.02(+0.25%)
Oct 05, 2017 8.807 8.807 8.764 8.764 42,050 -0.01(-0.08%)
Oct 04, 2017 8.785 8.785 8.771 8.771 7,248 -0.01(-0.16%)
Oct 03, 2017 8.828 8.828 8.749 8.785 30,058 +0.04(+0.49%)
Oct 02, 2017 8.828 8.828 8.742 8.742 26,245 -0.04(-0.41%)
Sep 29, 2017 8.778 8.778 8.749 8.778 28,784 +0.02(+0.25%)
Sep 28, 2017 8.771 8.771 8.728 8.757 21,347 +0.00(+0.00%)
Sep 27, 2017 8.807 8.843 8.735 8.757 64,472 -0.06(-0.66%)
Sep 26, 2017 8.857 8.857 8.807 8.815 26,959 -0.03(-0.32%)
Sep 25, 2017 8.828 8.843 8.793 8.843 36,022 +0.04(+0.49%)
Sep 22, 2017 8.793 8.814 8.785 8.800 20,885 +0.01(+0.16%)
Sep 21, 2017 8.814 8.814 8.771 8.785 30,677 -0.01(-0.16%)
Sep 20, 2017 8.857 8.864 8.800 8.800 41,048 -0.03(-0.33%)
Sep 19, 2017 8.864 8.864 8.821 8.828 4,637 +0.01(+0.08%)
Sep 18, 2017 8.864 8.864 8.821 8.821 38,542 -0.02(-0.24%)
Sep 15, 2017 8.793 8.850 8.793 8.843 59,528 +0.06(+0.68%)
Sep 14, 2017 8.805 8.826 8.783 8.783 31,978 -0.02(-0.24%)
Sep 13, 2017 8.797 8.819 8.790 8.805 74,871 +0.01(+0.09%)
Sep 12, 2017 8.790 8.797 8.762 8.797 43,998 -0.00(-0.01%)
Sep 11, 2017 8.848 8.848 8.790 8.797 75,260 -0.01(-0.08%)
Sep 08, 2017 8.840 8.840 8.797 8.805 30,796 -0.01(-0.09%)
Sep 07, 2017 8.826 8.840 8.797 8.813 39,993 +0.04(+0.42%)
Sep 06, 2017 8.812 8.826 8.776 8.776 33,498 +0.00(+0.00%)
Sep 05, 2017 8.776 8.807 8.733 8.776 70,318 +0.01(+0.08%)
Sep 01, 2017 8.805 8.840 8.769 8.769 25,437 -0.01(-0.16%)
Aug 31, 2017 8.855 8.855 8.776 8.783 51,723 -0.02(-0.24%)
Aug 30, 2017 8.862 8.862 8.805 8.805 20,294 -0.01(-0.16%)
Aug 29, 2017 8.840 8.862 8.812 8.819 52,572 +0.02(+0.24%)
Aug 28, 2017 8.819 8.819 8.776 8.797 28,154 +0.01(+0.08%)
Aug 25, 2017 8.898 8.898 8.788 8.790 68,357 -0.01(-0.16%)
Aug 24, 2017 8.848 8.848 8.805 8.805 13,327 -0.05(-0.57%)
Aug 23, 2017 8.826 8.855 8.812 8.855 24,923 +0.03(+0.32%)
Aug 22, 2017 8.826 8.840 8.783 8.826 50,925 +0.00(+0.00%)
Aug 21, 2017 8.805 8.826 8.777 8.826 13,307 +0.04(+0.49%)
Aug 18, 2017 8.797 8.797 8.769 8.783 17,643 -0.01(-0.13%)
Aug 17, 2017 8.769 8.794 8.750 8.794 19,247 +0.03(+0.29%)
Aug 16, 2017 8.733 8.769 8.721 8.769 30,307 +0.04(+0.43%)
Aug 15, 2017 8.752 8.752 8.695 8.731 75,756 -0.06(-0.65%)
Aug 14, 2017 8.824 8.824 8.752 8.788 60,550 -0.01(-0.08%)
Aug 11, 2017 8.752 8.809 8.688 8.795 98,926 +0.00(+0.00%)
Aug 10, 2017 8.881 8.881 8.788 8.795 62,001 -0.09(-0.96%)
Aug 09, 2017 8.966 8.973 8.873 8.881 105,677 -0.10(-1.11%)
Aug 08, 2017 9.016 9.016 8.952 8.980 26,000 +0.00(+0.00%)
Aug 07, 2017 8.995 9.009 8.952 8.980 48,136 +0.03(+0.32%)
Aug 04, 2017 9.102 9.109 8.952 8.952 54,395 -0.11(-1.26%)
Aug 03, 2017 9.102 9.120 9.066 9.066 23,158 +0.00(+0.00%)
Aug 02, 2017 9.102 9.102 9.066 9.066 7,189 -0.02(-0.24%)
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.