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 )

9.575 -0.025 (-0.26%)
Streaming Delayed Price Updated: 10:12 AM EDT, May 9, 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 (%)
Feb 27, 2015 8.876 8.876 8.812 8.869 21,850 +0.05(+0.58%)
Feb 26, 2015 8.787 8.831 8.755 8.819 56,168 +0.01(+0.14%)
Feb 25, 2015 8.762 8.806 8.761 8.806 27,114 +0.06(+0.73%)
Feb 24, 2015 8.724 8.749 8.711 8.743 19,396 +0.03(+0.29%)
Feb 23, 2015 8.762 8.768 8.711 8.717 14,544 -0.04(-0.43%)
Feb 20, 2015 8.717 8.762 8.717 8.755 27,364 +0.04(+0.51%)
Feb 19, 2015 8.686 8.762 8.654 8.711 34,412 +0.03(+0.29%)
Feb 18, 2015 8.622 8.692 8.603 8.686 46,488 +0.07(+0.81%)
Feb 17, 2015 8.819 8.819 8.610 8.616 54,619 -0.23(-2.65%)
Feb 13, 2015 8.888 8.850 8.850 8.850 27,603 -0.01(-0.07%)
Feb 12, 2015 8.901 8.923 8.857 8.857 19,530 -0.02(-0.21%)
Feb 11, 2015 8.914 8.915 8.869 8.876 40,970 -0.04(-0.50%)
Feb 10, 2015 8.908 8.946 8.908 8.920 14,057 -0.01(-0.07%)
Feb 09, 2015 9.015 9.015 8.920 8.927 26,801 -0.07(-0.79%)
Feb 06, 2015 9.085 9.085 8.971 8.997 57,930 -0.10(-1.10%)
Feb 05, 2015 9.079 9.117 9.079 9.098 28,623 +0.02(+0.21%)
Feb 04, 2015 9.167 9.167 9.072 9.079 49,411 -0.12(-1.31%)
Feb 03, 2015 9.282 9.282 9.167 9.199 49,999 -0.11(-1.16%)
Feb 02, 2015 9.370 9.370 9.288 9.307 42,453 +0.03(+0.27%)
Jan 30, 2015 9.250 9.282 9.167 9.282 14,091 +0.08(+0.90%)
Jan 29, 2015 9.186 9.231 9.180 9.199 19,282 -0.01(-0.14%)
Jan 28, 2015 9.072 9.212 9.072 9.212 34,857 +0.13(+1.47%)
Jan 27, 2015 9.022 9.098 9.022 9.079 10,646 +0.04(+0.49%)
Jan 26, 2015 9.003 9.042 8.996 9.034 19,527 +0.04(+0.49%)
Jan 23, 2015 8.984 9.015 8.971 8.990 26,331 -0.01(-0.07%)
Jan 22, 2015 8.952 9.009 8.939 8.996 17,309 +0.02(+0.20%)
Jan 21, 2015 9.022 9.028 8.927 8.979 25,439 -0.07(-0.76%)
Jan 20, 2015 9.066 9.066 8.996 9.047 22,858 +0.02(+0.21%)
Jan 16, 2015 9.104 9.136 8.990 9.028 29,059 -0.12(-1.32%)
Jan 15, 2015 9.034 9.148 9.022 9.148 46,150 +0.04(+0.49%)
Jan 14, 2015 8.965 9.104 8.965 9.104 33,690 +0.13(+1.41%)
Jan 13, 2015 8.965 8.990 8.920 8.977 59,892 +0.04(+0.50%)
Jan 12, 2015 8.946 8.946 8.914 8.933 21,891 -0.01(-0.14%)
Jan 09, 2015 8.977 9.003 8.946 8.946 37,045 -0.03(-0.28%)
Jan 08, 2015 8.971 8.984 8.920 8.971 20,852 -0.04(-0.42%)
Jan 07, 2015 8.838 9.034 8.764 9.009 76,222 +0.16(+1.79%)
Jan 06, 2015 8.787 8.869 8.781 8.850 24,137 +0.05(+0.58%)
Jan 05, 2015 8.724 8.800 8.722 8.800 33,710 +0.08(+0.95%)
Jan 02, 2015 8.679 8.743 8.667 8.717 61,523 +0.03(+0.36%)
Dec 31, 2014 8.692 8.686 8.686 8.686 17,981 +0.03(+0.37%)
Dec 30, 2014 8.622 8.654 8.622 8.654 19,790 +0.02(+0.26%)
Dec 29, 2014 8.660 8.667 8.610 8.631 38,860 -0.04(-0.41%)
Dec 26, 2014 8.648 8.667 8.635 8.667 20,790 +0.04(+0.44%)
Dec 24, 2014 8.591 8.629 8.629 8.629 13,407 +0.02(+0.22%)
Dec 23, 2014 8.654 8.667 8.603 8.610 56,851 -0.04(-0.44%)
Dec 22, 2014 8.654 8.654 8.629 8.648 9,758 -0.02(-0.22%)
Dec 19, 2014 8.654 8.667 8.654 8.667 13,796 +0.01(+0.07%)
Dec 18, 2014 8.648 8.673 8.648 8.660 24,409 +0.03(+0.29%)
Dec 17, 2014 8.654 8.686 8.635 8.635 34,548 -0.02(-0.22%)
Dec 16, 2014 8.692 8.692 8.629 8.654 41,625 -0.05(-0.59%)
Dec 15, 2014 8.679 8.743 8.654 8.705 51,893 -0.01(-0.15%)
Dec 12, 2014 8.629 8.717 8.629 8.717 27,043 +0.09(+1.03%)
Dec 11, 2014 8.616 8.679 8.616 8.629 52,725 +0.01(+0.15%)
Dec 10, 2014 8.527 8.616 8.527 8.616 20,416 +0.08(+0.89%)
Dec 09, 2014 8.546 8.559 8.533 8.540 21,634 -0.01(-0.10%)
Dec 08, 2014 8.495 8.552 8.483 8.548 28,767 +0.05(+0.55%)
Dec 05, 2014 8.495 8.514 8.457 8.502 66,758 -0.02(-0.22%)
Dec 04, 2014 8.495 8.524 8.483 8.521 47,138 +0.03(+0.30%)
Dec 03, 2014 8.502 8.521 8.483 8.495 43,997 -0.01(-0.15%)
Dec 02, 2014 8.432 8.508 8.419 8.508 67,499 +0.10(+1.21%)
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.