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 (%)
Oct 31, 2023 7.116 7.170 7.116 7.136 20,032 +0.01(+0.14%)
Oct 30, 2023 7.096 7.136 7.096 7.126 22,395 +0.00(+0.00%)
Oct 27, 2023 7.126 7.145 7.116 7.126 39,826 -0.01(-0.14%)
Oct 26, 2023 7.136 7.175 7.095 7.136 91,557 -0.01(-0.14%)
Oct 25, 2023 7.155 7.175 7.136 7.145 17,126 -0.06(-0.82%)
Oct 24, 2023 7.155 7.214 7.155 7.204 18,286 +0.07(+0.96%)
Oct 23, 2023 7.136 7.175 7.121 7.136 11,383 -0.03(-0.41%)
Oct 20, 2023 7.145 7.194 7.145 7.165 19,317 -0.01(-0.14%)
Oct 19, 2023 7.224 7.224 7.155 7.175 35,953 -0.08(-1.08%)
Oct 18, 2023 7.292 7.307 7.233 7.253 38,821 -0.05(-0.67%)
Oct 17, 2023 7.400 7.400 7.302 7.302 20,817 -0.14(-1.84%)
Oct 16, 2023 7.478 7.478 7.396 7.439 21,375 -0.07(-0.91%)
Oct 13, 2023 7.498 7.547 7.483 7.507 20,121 +0.02(+0.21%)
Oct 12, 2023 7.472 7.497 7.443 7.492 27,540 +0.01(+0.13%)
Oct 11, 2023 7.463 7.531 7.443 7.482 9,567 +0.06(+0.79%)
Oct 10, 2023 7.394 7.424 7.350 7.424 21,165 +0.03(+0.40%)
Oct 09, 2023 7.385 7.424 7.325 7.394 6,988 +0.03(+0.40%)
Oct 06, 2023 7.346 7.375 7.277 7.365 10,638 +0.01(+0.13%)
Oct 05, 2023 7.336 7.375 7.297 7.355 25,926 +0.01(+0.13%)
Oct 04, 2023 7.346 7.375 7.306 7.346 21,497 +0.02(+0.27%)
Oct 03, 2023 7.336 7.355 7.277 7.326 31,724 -0.02(-0.27%)
Oct 02, 2023 7.336 7.432 7.326 7.346 34,798 +0.00(+0.00%)
Sep 29, 2023 7.365 7.399 7.306 7.346 29,543 -0.02(-0.26%)
Sep 28, 2023 7.404 7.482 7.365 7.365 17,624 -0.07(-0.92%)
Sep 27, 2023 7.482 7.505 7.394 7.433 53,761 -0.06(-0.78%)
Sep 26, 2023 7.550 7.550 7.482 7.492 34,709 -0.07(-0.90%)
Sep 25, 2023 7.658 7.609 7.560 7.560 19,788 -0.13(-1.65%)
Sep 22, 2023 7.765 7.765 7.667 7.687 61,270 -0.08(-1.01%)
Sep 21, 2023 7.824 7.824 7.736 7.765 67,053 -0.08(-1.00%)
Sep 20, 2023 7.843 7.872 7.804 7.843 66,833 +0.02(+0.25%)
Sep 19, 2023 7.784 7.832 7.784 7.824 21,444 +0.02(+0.25%)
Sep 18, 2023 7.804 7.813 7.794 7.804 10,450 +0.00(+0.00%)
Sep 15, 2023 7.804 7.824 7.804 7.804 33,942 -0.00(-0.05%)
Sep 14, 2023 7.788 7.813 7.788 7.808 16,737 +0.02(+0.25%)
Sep 13, 2023 7.818 7.837 7.788 7.788 59,429 -0.04(-0.50%)
Sep 12, 2023 7.827 7.847 7.798 7.827 22,413 -0.04(-0.49%)
Sep 11, 2023 7.857 7.886 7.808 7.866 45,214 +0.02(+0.25%)
Sep 08, 2023 7.866 7.891 7.808 7.847 11,511 -0.03(-0.37%)
Sep 07, 2023 7.886 7.925 7.818 7.876 24,096 +0.00(+0.00%)
Sep 06, 2023 7.895 7.950 7.864 7.876 15,490 -0.02(-0.25%)
Sep 05, 2023 7.925 7.963 7.886 7.895 12,583 -0.04(-0.49%)
Sep 01, 2023 7.905 7.963 7.905 7.934 32,277 +0.01(+0.12%)
Aug 31, 2023 7.934 7.934 7.905 7.925 19,657 +0.03(+0.37%)
Aug 30, 2023 7.905 7.919 7.886 7.895 19,901 -0.01(-0.12%)
Aug 29, 2023 7.847 7.925 7.847 7.905 16,218 +0.06(+0.74%)
Aug 28, 2023 7.905 7.905 7.847 7.847 32,651 -0.04(-0.49%)
Aug 25, 2023 7.827 7.886 7.818 7.886 43,391 +0.05(+0.62%)
Aug 24, 2023 7.876 7.876 7.837 7.837 39,633 -0.04(-0.49%)
Aug 23, 2023 7.837 7.900 7.837 7.876 18,858 +0.04(+0.50%)
Aug 22, 2023 7.876 7.886 7.837 7.837 47,405 -0.01(-0.12%)
Aug 21, 2023 7.866 7.886 7.842 7.847 34,866 -0.03(-0.37%)
Aug 18, 2023 7.915 7.967 7.876 7.876 17,323 -0.08(-1.04%)
Aug 17, 2023 7.954 7.983 7.953 7.959 15,369 -0.01(-0.07%)
Aug 16, 2023 7.983 8.044 7.964 7.964 16,644 -0.02(-0.24%)
Aug 15, 2023 8.003 8.049 7.983 7.983 22,245 -0.05(-0.60%)
Aug 14, 2023 8.041 8.051 8.022 8.032 40,151 -0.02(-0.24%)
Aug 11, 2023 8.080 8.080 8.022 8.051 24,759 -0.01(-0.12%)
Aug 10, 2023 8.003 8.090 8.003 8.061 20,768 +0.05(+0.60%)
Aug 09, 2023 7.974 8.070 7.974 8.012 24,362 +0.01(+0.12%)
Aug 08, 2023 8.012 8.044 7.974 8.003 50,716 +0.00(+0.00%)
Aug 07, 2023 8.012 8.031 7.983 8.003 44,073 -0.04(-0.48%)
Aug 04, 2023 8.012 8.055 7.994 8.041 22,492 +0.00(+0.00%)
Aug 03, 2023 8.148 8.148 8.037 8.041 35,537 -0.15(-1.78%)
Aug 02, 2023 8.206 8.221 8.177 8.187 103,518 -0.05(-0.59%)
Aug 01, 2023 8.206 8.245 8.177 8.235 60,358 -0.01(-0.12%)
Jul 31, 2023 8.216 8.264 8.216 8.245 33,067 +0.02(+0.24%)
Jul 28, 2023 8.167 8.235 8.167 8.226 64,288 +0.06(+0.71%)
Jul 27, 2023 8.196 8.226 8.167 8.167 65,685 -0.06(-0.71%)
Jul 26, 2023 8.206 8.245 8.206 8.226 77,574 +0.01(+0.12%)
Jul 25, 2023 8.216 8.245 8.206 8.216 55,398 -0.02(-0.24%)
Jul 24, 2023 8.206 8.255 8.206 8.235 61,683 +0.01(+0.12%)
Jul 21, 2023 8.196 8.240 8.177 8.226 78,205 +0.01(+0.12%)
Jul 20, 2023 8.206 8.250 8.148 8.216 80,039 -0.04(-0.47%)
Jul 19, 2023 8.216 8.264 8.177 8.255 55,681 +0.04(+0.47%)
Jul 18, 2023 8.167 8.235 8.167 8.216 47,658 +0.03(+0.36%)
Jul 17, 2023 8.158 8.187 8.120 8.187 32,204 +0.03(+0.36%)
Jul 14, 2023 8.216 8.235 8.158 8.158 6,274 -0.09(-1.06%)
Jul 13, 2023 8.216 8.255 8.216 8.245 7,457 +0.03(+0.35%)
Jul 12, 2023 8.216 8.274 8.178 8.216 36,152 -0.01(-0.12%)
Jul 11, 2023 8.226 8.265 8.187 8.226 11,883 -0.04(-0.47%)
Jul 10, 2023 8.226 8.265 8.202 8.265 28,397 +0.06(+0.71%)
Jul 07, 2023 8.139 8.255 8.139 8.207 53,994 +0.07(+0.83%)
Jul 06, 2023 8.187 8.187 8.081 8.139 28,918 -0.06(-0.71%)
Jul 05, 2023 8.216 8.274 8.197 8.197 20,729 -0.03(-0.34%)
Jul 03, 2023 8.178 8.226 8.168 8.225 9,377 +0.03(+0.40%)
Jun 30, 2023 8.178 8.217 8.163 8.192 22,645 +0.02(+0.30%)
Jun 29, 2023 8.178 8.187 8.130 8.168 42,642 -0.02(-0.24%)
Jun 28, 2023 8.159 8.187 8.159 8.187 25,406 +0.05(+0.59%)
Jun 27, 2023 8.101 8.139 8.101 8.139 20,891 +0.05(+0.59%)
Jun 26, 2023 8.052 8.100 8.052 8.091 9,766 +0.04(+0.48%)
Jun 23, 2023 8.023 8.091 8.023 8.052 25,460 +0.06(+0.72%)
Jun 22, 2023 7.975 8.009 7.975 7.994 41,013 +0.01(+0.12%)
Jun 21, 2023 7.975 8.006 7.975 7.985 19,450 -0.02(-0.24%)
Jun 20, 2023 7.994 8.033 7.994 8.004 16,428 +0.00(+0.00%)
Jun 16, 2023 7.994 8.023 7.985 8.004 26,563 -0.01(-0.13%)
Jun 15, 2023 7.995 8.024 7.995 8.014 14,204 -0.02(-0.25%)
May 08, 2023 8.034 8.052 8.005 8.034 33,943 -0.02(-0.24%)
May 05, 2023 8.034 8.071 8.015 8.053 25,464 +0.05(+0.60%)
May 04, 2023 7.957 8.019 7.948 8.005 25,947 +0.02(+0.24%)
May 03, 2023 7.976 8.024 7.972 7.986 54,611 +0.01(+0.12%)
May 02, 2023 7.986 8.005 7.957 7.976 38,259 -0.01(-0.12%)
May 01, 2023 8.053 8.063 7.967 7.986 51,376 -0.11(-1.30%)
Apr 28, 2023 8.082 8.120 8.072 8.091 29,394 +0.00(+0.00%)
Apr 27, 2023 8.082 8.111 8.053 8.091 25,581 +0.01(+0.12%)
Apr 26, 2023 8.053 8.159 8.053 8.082 18,670 -0.01(-0.12%)
Apr 25, 2023 8.063 8.093 8.043 8.091 31,931 -0.03(-0.35%)
Apr 24, 2023 8.024 8.120 8.024 8.120 15,505 +0.10(+1.19%)
Apr 21, 2023 8.024 8.072 8.015 8.024 30,144 +0.00(+0.00%)
Apr 20, 2023 8.015 8.034 8.015 8.024 3,755 +0.01(+0.12%)
Apr 19, 2023 8.034 8.034 8.015 8.015 4,134 -0.06(-0.71%)
Apr 18, 2023 8.206 8.206 8.072 8.072 16,362 -0.18(-2.21%)
Apr 17, 2023 8.398 8.398 8.216 8.254 23,620 -0.10(-1.15%)
Apr 14, 2023 8.312 8.384 8.254 8.350 14,308 +0.03(+0.34%)
Apr 13, 2023 8.169 8.416 8.169 8.322 66,637 +0.14(+1.75%)
Apr 12, 2023 8.160 8.341 8.160 8.179 83,479 +0.03(+0.35%)
Apr 11, 2023 8.112 8.217 8.112 8.150 40,637 +0.02(+0.24%)
Apr 10, 2023 8.064 8.148 8.064 8.131 12,610 +0.01(+0.12%)
Apr 06, 2023 8.140 8.164 8.121 8.121 11,261 -0.02(-0.23%)
Apr 05, 2023 8.064 8.160 8.064 8.140 76,592 +0.09(+1.07%)
Apr 04, 2023 8.016 8.099 8.016 8.054 29,183 +0.01(+0.12%)
Apr 03, 2023 8.093 8.179 8.035 8.045 38,717 -0.06(-0.71%)
Mar 31, 2023 8.045 8.160 8.045 8.102 15,519 +0.04(+0.47%)
Mar 30, 2023 7.959 8.064 7.959 8.064 12,798 +0.11(+1.32%)
Mar 29, 2023 7.930 7.978 7.930 7.959 13,465 +0.00(+0.00%)
Mar 28, 2023 7.940 7.988 7.911 7.959 57,915 +0.03(+0.36%)
Mar 27, 2023 7.892 7.978 7.892 7.930 10,576 -0.01(-0.12%)
Mar 24, 2023 7.940 7.959 7.911 7.940 34,175 +0.02(+0.24%)
Mar 23, 2023 7.921 7.968 7.921 7.921 12,736 -0.01(-0.12%)
Mar 22, 2023 8.007 8.007 7.911 7.930 25,630 -0.03(-0.36%)
Mar 21, 2023 8.121 8.121 7.959 7.959 33,265 -0.13(-1.65%)
Mar 20, 2023 8.074 8.121 8.074 8.093 7,914 -0.02(-0.24%)
Mar 17, 2023 8.121 8.160 8.045 8.112 19,384 +0.03(+0.35%)
Mar 16, 2023 8.007 8.093 8.007 8.083 45,111 +0.06(+0.71%)
Mar 15, 2023 8.074 8.074 7.997 8.026 6,022 +0.03(+0.38%)
Mar 14, 2023 7.959 8.008 7.959 7.996 14,279 -0.00(-0.02%)
Mar 13, 2023 8.026 8.042 7.950 7.997 28,727 +0.01(+0.12%)
Mar 10, 2023 7.940 8.007 7.921 7.988 39,268 +0.06(+0.72%)
Mar 09, 2023 7.912 7.932 7.902 7.931 16,313 +0.04(+0.48%)
Mar 08, 2023 7.921 7.921 7.893 7.893 11,014 +0.01(+0.12%)
Mar 07, 2023 7.931 7.931 7.882 7.883 5,206 -0.01(-0.12%)
Mar 06, 2023 7.912 7.912 7.883 7.893 27,029 -0.01(-0.12%)
Mar 03, 2023 7.883 7.940 7.874 7.902 6,820 +0.05(+0.61%)
Mar 02, 2023 7.902 7.902 7.812 7.855 8,472 -0.07(-0.84%)
Mar 01, 2023 7.931 7.940 7.902 7.921 20,935 +0.01(+0.16%)
Feb 28, 2023 7.902 7.908 7.883 7.908 11,265 +0.01(+0.08%)
Feb 27, 2023 7.912 7.931 7.874 7.902 37,724 +0.05(+0.61%)
Feb 24, 2023 7.902 7.934 7.855 7.855 37,754 -0.10(-1.20%)
Feb 23, 2023 7.950 7.988 7.950 7.950 14,051 +0.02(+0.24%)
Feb 22, 2023 7.969 7.969 7.912 7.931 20,945 +0.00(+0.00%)
Feb 21, 2023 8.016 8.016 7.919 7.931 38,593 -0.11(-1.42%)
Feb 17, 2023 8.064 8.083 8.036 8.045 28,316 -0.05(-0.59%)
Feb 16, 2023 8.121 8.131 8.093 8.093 38,108 -0.07(-0.81%)
Feb 15, 2023 8.178 8.188 8.140 8.159 25,643 -0.02(-0.23%)
Feb 14, 2023 8.206 8.206 8.131 8.178 86,022 -0.04(-0.46%)
Feb 13, 2023 8.282 8.282 8.216 8.216 24,357 -0.06(-0.69%)
Feb 10, 2023 8.396 8.396 8.263 8.273 11,618 -0.05(-0.57%)
Feb 09, 2023 8.415 8.415 8.320 8.320 11,496 -0.06(-0.68%)
Feb 08, 2023 8.358 8.377 8.349 8.377 21,097 +0.06(+0.68%)
Feb 07, 2023 8.292 8.324 8.254 8.320 19,096 +0.05(+0.57%)
Feb 06, 2023 8.292 8.311 8.254 8.273 29,247 -0.03(-0.34%)
Feb 03, 2023 8.349 8.368 8.282 8.301 28,150 -0.08(-0.91%)
Feb 02, 2023 8.339 8.425 8.339 8.377 14,421 +0.00(+0.00%)
Feb 01, 2023 8.311 8.377 8.301 8.377 44,300 +0.07(+0.80%)
Jan 31, 2023 8.292 8.339 8.282 8.311 29,335 +0.04(+0.46%)
Jan 30, 2023 8.244 8.273 8.235 8.273 38,253 +0.03(+0.35%)
Jan 27, 2023 8.273 8.273 8.206 8.244 23,663 -0.07(-0.80%)
Jan 26, 2023 8.301 8.320 8.292 8.311 55,170 +0.01(+0.11%)
Jan 25, 2023 8.273 8.311 8.206 8.301 88,522 +0.01(+0.11%)
Jan 24, 2023 8.244 8.292 8.244 8.292 12,396 +0.06(+0.69%)
Jan 23, 2023 8.216 8.282 8.216 8.235 14,015 +0.01(+0.12%)
Jan 20, 2023 8.169 8.225 8.159 8.225 6,755 +0.08(+0.93%)
Jan 19, 2023 8.083 8.188 8.083 8.150 25,791 +0.03(+0.35%)
Jan 18, 2023 8.074 8.140 8.074 8.121 39,235 +0.09(+1.18%)
Jan 17, 2023 8.093 8.112 7.988 8.026 35,061 -0.06(-0.70%)
Jan 13, 2023 8.093 8.197 8.026 8.083 58,107 -0.02(-0.23%)
Jan 12, 2023 7.979 8.130 7.979 8.102 66,089 +0.12(+1.54%)
Jan 11, 2023 7.960 7.989 7.960 7.979 20,542 +0.06(+0.72%)
Jan 10, 2023 7.904 7.951 7.904 7.923 17,800 +0.01(+0.12%)
Jan 09, 2023 7.875 7.972 7.875 7.913 18,108 +0.06(+0.72%)
Jan 06, 2023 7.800 7.894 7.776 7.856 38,170 +0.09(+1.09%)
Jan 05, 2023 7.752 7.790 7.705 7.771 59,263 -0.03(-0.36%)
Jan 04, 2023 7.733 7.866 7.733 7.800 40,789 +0.08(+0.98%)
Jan 03, 2023 7.762 7.781 7.696 7.724 42,818 +0.00(+0.00%)
Dec 30, 2022 7.733 7.733 7.696 7.724 82,047 +0.01(+0.12%)
Dec 29, 2022 7.724 7.752 7.698 7.715 47,952 +0.02(+0.25%)
Dec 28, 2022 7.648 7.705 7.648 7.696 42,743 +0.06(+0.74%)
Dec 27, 2022 7.677 7.681 7.611 7.639 29,906 -0.06(-0.74%)
Dec 23, 2022 7.677 7.705 7.636 7.696 50,168 +0.00(+0.00%)
Dec 22, 2022 7.705 7.743 7.696 7.696 53,330 -0.05(-0.61%)
Dec 21, 2022 7.819 7.819 7.733 7.743 101,299 -0.06(-0.73%)
Dec 20, 2022 7.875 7.875 7.781 7.800 17,846 -0.09(-1.20%)
Dec 19, 2022 7.923 7.923 7.837 7.894 62,610 -0.03(-0.36%)
Dec 16, 2022 7.932 7.932 7.800 7.923 79,319 -0.01(-0.10%)
Dec 15, 2022 7.968 7.968 7.903 7.931 20,594 -0.02(-0.24%)
Dec 14, 2022 7.893 7.950 7.856 7.950 33,689 +0.01(+0.12%)
Dec 13, 2022 7.921 7.987 7.921 7.940 51,191 +0.08(+0.96%)
Dec 12, 2022 7.846 7.921 7.846 7.865 31,811 +0.00(+0.00%)
Dec 09, 2022 7.903 7.903 7.856 7.865 18,539 -0.05(-0.59%)
Dec 08, 2022 7.968 7.978 7.912 7.912 23,360 -0.08(-0.94%)
Dec 07, 2022 7.893 7.987 7.893 7.987 56,831 +0.08(+1.07%)
Dec 06, 2022 7.865 7.903 7.865 7.903 23,484 +0.05(+0.60%)
Dec 05, 2022 7.912 7.921 7.856 7.856 83,932 -0.06(-0.71%)
Dec 02, 2022 7.846 7.940 7.837 7.912 44,352 +0.01(+0.12%)
Dec 01, 2022 7.865 7.912 7.865 7.903 60,942 +0.06(+0.72%)
Nov 30, 2022 7.761 7.856 7.761 7.846 42,583 +0.06(+0.72%)
Nov 29, 2022 7.724 7.790 7.724 7.790 153,854 +0.05(+0.61%)
Nov 28, 2022 7.733 7.780 7.724 7.743 62,506 +0.02(+0.24%)
Nov 25, 2022 7.696 7.752 7.670 7.724 22,614 -0.02(-0.24%)
Nov 23, 2022 7.724 7.771 7.724 7.743 88,482 +0.02(+0.24%)
Nov 22, 2022 7.602 7.743 7.602 7.724 51,668 +0.11(+1.48%)
Nov 21, 2022 7.526 7.620 7.526 7.611 27,360 +0.07(+0.87%)
Nov 18, 2022 7.517 7.545 7.507 7.545 52,613 +0.05(+0.63%)
Nov 17, 2022 7.432 7.536 7.404 7.498 56,827 +0.05(+0.63%)
Nov 16, 2022 7.348 7.462 7.348 7.451 35,936 +0.12(+1.66%)
Nov 15, 2022 7.311 7.395 7.311 7.329 88,382 +0.08(+1.16%)
Nov 14, 2022 7.404 7.404 7.245 7.245 62,919 -0.05(-0.64%)
Nov 11, 2022 7.320 7.395 7.282 7.292 76,377 -0.05(-0.64%)
Nov 10, 2022 7.217 7.356 7.217 7.339 45,385 +0.23(+3.30%)
Nov 09, 2022 7.076 7.151 7.076 7.104 43,756 +0.02(+0.26%)
Nov 08, 2022 7.086 7.133 7.086 7.086 40,486 +0.00(+0.00%)
Nov 07, 2022 7.095 7.109 7.086 7.086 27,718 -0.02(-0.26%)
Nov 04, 2022 7.076 7.161 7.076 7.104 36,336 +0.03(+0.40%)
Nov 03, 2022 7.076 7.086 7.029 7.076 24,969 -0.02(-0.26%)
Nov 02, 2022 7.095 7.142 7.095 7.095 27,366 +0.01(+0.13%)
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.