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 (%)
Nov 30, 2020 9.573 9.615 9.573 9.607 17,020 -0.03(-0.27%)
Nov 27, 2020 9.564 9.632 9.556 9.632 26,794 +0.07(+0.71%)
Nov 25, 2020 9.564 9.564 9.522 9.564 13,514 +0.03(+0.36%)
Nov 24, 2020 9.539 9.564 9.495 9.530 17,840 +0.02(+0.18%)
Nov 23, 2020 9.479 9.513 9.437 9.513 20,416 +0.05(+0.54%)
Nov 20, 2020 9.471 9.471 9.445 9.462 16,805 +0.03(+0.36%)
Nov 19, 2020 9.377 9.437 9.377 9.428 9,344 +0.03(+0.27%)
Nov 18, 2020 9.369 9.437 9.369 9.403 78,902 +0.04(+0.39%)
Nov 17, 2020 9.333 9.400 9.324 9.366 94,624 +0.03(+0.27%)
Nov 16, 2020 9.282 9.350 9.261 9.341 56,837 +0.07(+0.73%)
Nov 13, 2020 9.333 9.333 9.239 9.273 31,381 -0.01(-0.09%)
Nov 12, 2020 9.188 9.299 9.188 9.282 38,157 +0.04(+0.46%)
Nov 11, 2020 9.239 9.239 9.180 9.239 40,799 +0.07(+0.74%)
Nov 10, 2020 9.163 9.180 9.151 9.171 41,650 +0.03(+0.37%)
Nov 09, 2020 9.087 9.163 9.087 9.138 32,728 +0.03(+0.37%)
Nov 06, 2020 9.087 9.129 9.019 9.104 25,954 +0.02(+0.19%)
Nov 05, 2020 9.070 9.108 8.968 9.087 48,355 +0.05(+0.56%)
Nov 04, 2020 9.010 9.087 8.993 9.036 33,029 +0.10(+1.14%)
Nov 03, 2020 8.960 8.973 8.926 8.934 19,377 +0.01(+0.09%)
Nov 02, 2020 8.968 8.977 8.917 8.926 19,363 -0.02(-0.19%)
Oct 30, 2020 8.977 8.977 8.900 8.943 16,280 +0.01(+0.09%)
Oct 29, 2020 8.900 8.943 8.875 8.934 21,642 +0.03(+0.38%)
Oct 28, 2020 8.909 8.926 8.858 8.900 22,372 -0.02(-0.19%)
Oct 27, 2020 8.960 8.968 8.900 8.917 51,332 -0.01(-0.10%)
Oct 26, 2020 8.951 9.006 8.917 8.926 24,868 -0.07(-0.75%)
Oct 23, 2020 9.087 9.087 8.985 8.993 27,723 -0.02(-0.19%)
Oct 22, 2020 9.044 9.053 9.002 9.010 14,809 -0.01(-0.09%)
Oct 21, 2020 9.078 9.078 9.002 9.019 22,743 -0.05(-0.56%)
Oct 20, 2020 9.053 9.078 9.002 9.070 45,956 +0.06(+0.66%)
Oct 19, 2020 9.078 9.078 8.977 9.010 20,676 -0.01(-0.09%)
Oct 16, 2020 9.053 9.062 9.002 9.019 22,179 -0.01(-0.16%)
Oct 15, 2020 9.068 9.084 9.008 9.034 26,493 -0.03(-0.37%)
Oct 14, 2020 9.118 9.118 8.992 9.068 49,042 +0.00(+0.00%)
Oct 13, 2020 9.093 9.094 9.059 9.068 21,285 -0.02(-0.19%)
Oct 12, 2020 9.034 9.118 9.034 9.084 25,514 +0.04(+0.47%)
Oct 09, 2020 9.101 9.135 9.042 9.042 32,572 -0.04(-0.46%)
Oct 08, 2020 9.076 9.118 9.059 9.084 37,852 +0.00(+0.00%)
Oct 07, 2020 9.093 9.127 9.042 9.084 15,343 +0.04(+0.47%)
Oct 06, 2020 9.135 9.148 9.042 9.042 28,981 -0.05(-0.56%)
Oct 05, 2020 9.118 9.169 9.093 9.093 31,736 -0.09(-1.01%)
Oct 02, 2020 9.186 9.186 9.135 9.186 19,898 +0.04(+0.46%)
Oct 01, 2020 9.169 9.211 9.135 9.143 16,478 -0.02(-0.18%)
Sep 30, 2020 9.203 9.211 9.143 9.160 18,047 +0.00(+0.00%)
Sep 29, 2020 9.152 9.160 9.135 9.160 18,143 +0.04(+0.46%)
Sep 28, 2020 9.135 9.143 9.051 9.118 26,498 +0.02(+0.23%)
Sep 25, 2020 9.068 9.110 9.042 9.098 37,073 +0.04(+0.43%)
Sep 24, 2020 9.101 9.101 9.034 9.059 17,449 -0.02(-0.19%)
Sep 23, 2020 9.101 9.118 9.076 9.076 7,223 -0.03(-0.37%)
Sep 22, 2020 9.135 9.177 9.101 9.110 12,524 -0.03(-0.37%)
Sep 21, 2020 9.228 9.228 9.143 9.143 20,244 -0.06(-0.64%)
Sep 18, 2020 9.262 9.262 9.177 9.203 10,896 -0.03(-0.34%)
Sep 17, 2020 9.251 9.285 9.167 9.234 24,357 -0.03(-0.36%)
Sep 16, 2020 9.285 9.285 9.234 9.268 12,433 -0.01(-0.09%)
Sep 15, 2020 9.259 9.302 9.247 9.276 27,059 +0.01(+0.09%)
Sep 14, 2020 9.285 9.302 9.243 9.268 16,306 -0.01(-0.09%)
Sep 11, 2020 9.251 9.285 9.251 9.276 35,552 +0.04(+0.46%)
Sep 10, 2020 9.201 9.234 9.083 9.234 26,691 +0.04(+0.46%)
Sep 09, 2020 9.142 9.192 9.127 9.192 22,578 +0.08(+0.92%)
Sep 08, 2020 9.184 9.184 9.108 9.108 29,040 -0.08(-0.82%)
Sep 04, 2020 9.117 9.184 9.091 9.184 44,470 +0.04(+0.46%)
Sep 03, 2020 9.251 9.251 9.108 9.142 26,071 -0.12(-1.27%)
Sep 02, 2020 9.184 9.259 9.184 9.259 28,717 +0.10(+1.10%)
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.