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 (%)
Oct 31, 2019 9.723 9.772 9.707 9.731 60,909 +0.06(+0.67%)
Oct 30, 2019 9.569 9.683 9.537 9.666 78,410 +0.11(+1.10%)
Oct 29, 2019 9.504 9.569 9.488 9.561 45,073 +0.06(+0.68%)
Oct 28, 2019 9.537 9.577 9.472 9.496 45,865 -0.04(-0.43%)
Oct 25, 2019 9.618 9.626 9.537 9.537 52,901 -0.08(-0.84%)
Oct 24, 2019 9.715 9.715 9.593 9.618 43,290 -0.07(-0.75%)
Oct 23, 2019 9.796 9.820 9.666 9.691 45,463 -0.08(-0.83%)
Oct 22, 2019 9.861 9.918 9.772 9.772 35,695 -0.04(-0.41%)
Oct 21, 2019 9.877 9.910 9.756 9.812 28,094 -0.06(-0.58%)
Oct 18, 2019 9.934 9.966 9.829 9.869 26,265 -0.06(-0.57%)
Oct 17, 2019 10.02 10.02 9.877 9.926 47,303 -0.10(-0.97%)
Oct 16, 2019 10.29 10.29 9.954 10.02 50,977 -0.23(-2.23%)
Oct 15, 2019 10.30 10.32 10.16 10.25 49,458 +0.00(+0.00%)
Oct 14, 2019 10.21 10.25 10.09 10.25 45,287 +0.17(+1.68%)
Oct 11, 2019 9.800 10.21 9.768 10.08 197,424 +0.30(+3.05%)
Oct 10, 2019 9.776 9.792 9.776 9.784 20,037 +0.00(+0.00%)
Oct 09, 2019 9.751 9.800 9.743 9.784 65,801 +0.06(+0.58%)
Oct 08, 2019 9.711 9.743 9.711 9.727 25,699 +0.02(+0.25%)
Oct 07, 2019 9.695 9.719 9.687 9.703 35,897 +0.02(+0.17%)
Oct 04, 2019 9.679 9.695 9.673 9.687 23,765 +0.02(+0.17%)
Oct 03, 2019 9.646 9.687 9.646 9.671 29,371 +0.03(+0.34%)
Oct 02, 2019 9.630 9.671 9.622 9.638 88,022 +0.02(+0.17%)
Oct 01, 2019 9.622 9.663 9.622 9.622 70,021 -0.01(-0.08%)
Sep 30, 2019 9.614 9.654 9.611 9.630 37,769 +0.04(+0.42%)
Sep 27, 2019 9.590 9.638 9.582 9.590 101,497 +0.01(+0.08%)
Sep 26, 2019 9.590 9.606 9.549 9.582 68,555 +0.02(+0.21%)
Sep 25, 2019 9.630 9.654 9.562 9.562 53,315 -0.05(-0.55%)
Sep 24, 2019 9.598 9.663 9.590 9.614 24,119 +0.04(+0.42%)
Sep 23, 2019 9.630 9.671 9.566 9.574 60,309 -0.04(-0.42%)
Sep 20, 2019 9.590 9.630 9.566 9.614 30,077 +0.04(+0.42%)
Sep 19, 2019 9.574 9.598 9.549 9.574 26,043 +0.05(+0.51%)
Sep 18, 2019 9.493 9.535 9.477 9.525 54,814 +0.08(+0.83%)
Sep 17, 2019 9.374 9.454 9.374 9.446 34,655 +0.10(+1.12%)
Sep 16, 2019 9.414 9.414 9.334 9.342 39,361 +0.01(+0.09%)
Sep 13, 2019 9.631 9.645 9.326 9.334 106,134 -0.30(-3.13%)
Sep 12, 2019 9.720 9.744 9.623 9.636 29,037 -0.12(-1.20%)
Sep 11, 2019 9.768 9.776 9.736 9.752 26,137 -0.01(-0.08%)
Sep 10, 2019 9.784 9.784 9.752 9.760 17,115 -0.02(-0.25%)
Sep 09, 2019 9.849 9.849 9.768 9.784 40,037 -0.04(-0.41%)
Sep 06, 2019 9.841 9.865 9.825 9.825 14,043 -0.01(-0.08%)
Sep 05, 2019 9.857 9.913 9.833 9.833 32,405 -0.02(-0.24%)
Sep 04, 2019 9.905 9.921 9.857 9.857 12,072 -0.02(-0.24%)
Sep 03, 2019 9.833 9.897 9.833 9.881 22,269 +0.04(+0.41%)
Aug 30, 2019 9.865 9.889 9.825 9.841 27,465 +0.00(+0.00%)
Aug 29, 2019 9.841 9.873 9.841 9.841 37,989 +0.02(+0.16%)
Aug 28, 2019 9.817 9.873 9.784 9.825 49,569 +0.02(+0.25%)
Aug 27, 2019 9.800 9.800 9.752 9.800 48,580 +0.04(+0.41%)
Aug 26, 2019 9.752 9.787 9.736 9.760 32,797 -0.01(-0.08%)
Aug 23, 2019 9.728 9.768 9.712 9.768 49,587 +0.03(+0.33%)
Aug 22, 2019 9.752 9.784 9.728 9.736 38,414 -0.03(-0.32%)
Aug 21, 2019 9.825 9.825 9.760 9.767 55,169 -0.07(-0.67%)
Aug 20, 2019 9.913 9.922 9.825 9.833 31,212 -0.02(-0.24%)
Aug 19, 2019 9.905 9.977 9.744 9.857 56,577 -0.07(-0.73%)
Aug 16, 2019 9.913 9.994 9.873 9.929 42,876 +0.02(+0.17%)
Aug 15, 2019 9.883 9.963 9.883 9.912 38,106 +0.04(+0.37%)
Aug 14, 2019 9.939 10.16 9.835 9.875 71,112 -0.02(-0.24%)
Aug 13, 2019 9.851 9.939 9.840 9.899 35,568 +0.09(+0.94%)
Aug 12, 2019 9.843 9.963 9.779 9.807 34,981 -0.00(-0.04%)
Aug 09, 2019 9.691 9.843 9.683 9.811 58,137 +0.08(+0.82%)
Aug 08, 2019 9.723 9.779 9.691 9.731 30,421 +0.02(+0.25%)
Aug 07, 2019 9.755 9.827 9.707 9.707 36,331 -0.05(-0.49%)
Aug 06, 2019 9.779 9.827 9.755 9.755 19,966 -0.03(-0.33%)
Aug 05, 2019 9.899 10.10 9.787 9.787 57,033 -0.09(-0.89%)
Aug 02, 2019 9.851 9.939 9.819 9.875 60,757 +0.03(+0.33%)
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.