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%)
Streaming Delayed Price Updated: 12:22 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 (%)
Dec 31, 2014 8.622 8.615 8.615 8.615 18,127 +0.03(+0.37%)
Dec 30, 2014 8.553 8.584 8.553 8.584 19,951 +0.02(+0.26%)
Dec 29, 2014 8.590 8.597 8.540 8.562 39,177 -0.03(-0.41%)
Dec 26, 2014 8.578 8.597 8.565 8.597 20,960 +0.04(+0.44%)
Dec 24, 2014 8.521 8.559 8.559 8.559 13,516 +0.02(+0.22%)
Dec 23, 2014 8.584 8.597 8.534 8.540 57,314 -0.04(-0.44%)
Dec 22, 2014 8.584 8.584 8.559 8.578 9,838 -0.02(-0.22%)
Dec 19, 2014 8.584 8.597 8.584 8.597 13,909 +0.01(+0.07%)
Dec 18, 2014 8.578 8.603 8.578 8.590 24,607 +0.03(+0.29%)
Dec 17, 2014 8.584 8.615 8.565 8.565 34,829 -0.02(-0.22%)
Dec 16, 2014 8.622 8.622 8.559 8.584 41,964 -0.05(-0.59%)
Dec 15, 2014 8.609 8.672 8.584 8.634 52,316 -0.01(-0.15%)
Dec 12, 2014 8.559 8.647 8.559 8.647 27,263 +0.09(+1.03%)
Dec 11, 2014 8.546 8.609 8.546 8.559 53,154 +0.01(+0.15%)
Dec 10, 2014 8.458 8.546 8.458 8.546 20,583 +0.08(+0.89%)
Dec 09, 2014 8.477 8.490 8.464 8.471 21,810 -0.01(-0.10%)
Dec 08, 2014 8.427 8.483 8.414 8.479 29,001 +0.05(+0.55%)
Dec 05, 2014 8.427 8.446 8.389 8.433 67,302 -0.02(-0.22%)
Dec 04, 2014 8.427 8.455 8.414 8.452 47,522 +0.03(+0.30%)
Dec 03, 2014 8.433 8.452 8.415 8.427 44,356 -0.01(-0.15%)
Dec 02, 2014 8.364 8.439 8.351 8.439 68,049 +0.10(+1.21%)
Dec 01, 2014 8.376 8.395 8.332 8.339 48,749 -0.03(-0.33%)
Nov 28, 2014 8.376 8.383 8.345 8.366 26,261 +0.01(+0.18%)
Nov 26, 2014 8.383 8.351 8.351 8.351 46,910 -0.03(-0.38%)
Nov 25, 2014 8.395 8.414 8.383 8.383 31,164 -0.03(-0.37%)
Nov 24, 2014 8.433 8.439 8.402 8.414 34,191 -0.01(-0.07%)
Nov 21, 2014 8.452 8.452 8.420 8.420 33,054 -0.08(-0.89%)
Nov 20, 2014 8.414 8.540 8.402 8.496 70,028 +0.08(+0.90%)
Nov 19, 2014 8.490 8.553 8.414 8.420 55,107 -0.06(-0.74%)
Nov 18, 2014 8.515 8.534 8.477 8.483 39,670 -0.08(-0.88%)
Nov 17, 2014 8.578 8.578 8.515 8.559 45,226 -0.03(-0.29%)
Nov 14, 2014 8.590 8.603 8.562 8.584 27,153 -0.01(-0.15%)
Nov 13, 2014 8.553 8.609 8.553 8.597 46,781 +0.04(+0.44%)
Nov 12, 2014 8.477 8.559 8.477 8.559 38,353 +0.06(+0.67%)
Nov 11, 2014 8.509 8.515 8.483 8.502 23,909 -0.01(-0.15%)
Nov 10, 2014 8.521 8.540 8.515 8.515 22,698 -0.02(-0.20%)
Nov 07, 2014 8.521 8.538 8.477 8.532 24,787 +0.02(+0.20%)
Nov 06, 2014 8.477 8.527 8.439 8.515 36,535 +0.04(+0.52%)
Nov 05, 2014 8.477 8.490 8.402 8.471 41,584 +0.02(+0.22%)
Nov 04, 2014 8.420 8.515 8.420 8.452 65,211 +0.03(+0.37%)
Nov 03, 2014 8.414 8.458 8.408 8.421 34,958 -0.02(-0.22%)
Oct 31, 2014 8.471 8.471 8.376 8.439 27,740 -0.01(-0.15%)
Oct 30, 2014 8.408 8.452 8.068 8.452 36,155 +0.01(+0.15%)
Oct 29, 2014 8.420 8.458 8.420 8.439 20,770 +0.00(+0.00%)
Oct 28, 2014 8.452 8.452 8.408 8.439 43,756 +0.04(+0.45%)
Oct 27, 2014 8.395 8.427 8.414 8.402 68,434 -0.01(-0.15%)
Oct 24, 2014 8.427 8.427 8.414 8.414 53,910 -0.01(-0.07%)
Oct 23, 2014 8.458 8.463 8.414 8.420 37,862 -0.01(-0.08%)
Oct 22, 2014 8.464 8.477 8.427 8.427 12,635 -0.03(-0.37%)
Oct 21, 2014 8.477 8.496 8.420 8.458 58,736 -0.04(-0.44%)
Oct 20, 2014 8.515 8.515 8.483 8.496 22,605 +0.01(+0.07%)
Oct 17, 2014 8.509 8.565 8.471 8.490 43,573 -0.05(-0.54%)
Oct 16, 2014 8.502 8.536 8.464 8.536 17,868 -0.01(-0.12%)
Oct 15, 2014 8.527 8.596 8.491 8.546 67,475 +0.02(+0.22%)
Oct 14, 2014 8.490 8.527 8.464 8.527 29,287 -0.01(-0.07%)
Oct 13, 2014 8.502 8.546 8.439 8.534 22,454 +0.07(+0.82%)
Oct 10, 2014 8.496 8.502 8.452 8.464 26,151 -0.06(-0.74%)
Oct 09, 2014 8.527 8.559 8.502 8.527 31,825 -0.00(-0.01%)
Oct 08, 2014 8.515 8.534 8.496 8.528 14,785 +0.04(+0.46%)
Oct 07, 2014 8.483 8.502 8.458 8.490 24,448 +0.04(+0.45%)
Oct 06, 2014 8.452 8.475 8.452 8.452 20,915 +0.03(+0.30%)
Oct 03, 2014 8.471 8.509 8.408 8.427 36,360 -0.03(-0.37%)
Oct 02, 2014 8.496 8.496 8.439 8.458 54,032 -0.02(-0.22%)
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.