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 )

9.650 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 28, 2018 8.173 8.173 8.114 8.128 24,147 -0.00(-0.01%)
Feb 27, 2018 8.166 8.166 8.107 8.129 35,085 -0.01(-0.09%)
Feb 26, 2018 8.107 8.173 8.100 8.137 55,410 +0.04(+0.46%)
Feb 23, 2018 8.107 8.114 8.099 8.100 37,068 +0.01(+0.18%)
Feb 22, 2018 8.100 8.100 8.077 8.085 13,202 -0.01(-0.09%)
Feb 21, 2018 8.107 8.122 8.092 8.092 29,548 -0.02(-0.27%)
Feb 20, 2018 8.114 8.129 8.107 8.114 18,014 +0.00(+0.00%)
Feb 16, 2018 8.114 8.114 8.114 0 +0.01(+0.09%)
Feb 15, 2018 8.107 8.131 8.100 8.107 41,088 -0.04(-0.45%)
Feb 14, 2018 8.181 8.181 8.100 8.144 67,175 +0.02(+0.27%)
Feb 13, 2018 8.085 8.151 8.085 8.122 12,670 +0.02(+0.27%)
Feb 12, 2018 8.092 8.129 8.092 8.100 66,703 -0.01(-0.18%)
Feb 09, 2018 8.151 8.166 8.114 8.114 40,024 -0.08(-0.99%)
Feb 08, 2018 8.195 8.195 8.122 8.195 50,151 +0.00(+0.00%)
Feb 07, 2018 8.122 8.217 8.122 8.195 52,354 +0.09(+1.09%)
Feb 06, 2018 8.063 8.129 8.056 8.107 59,945 +0.06(+0.73%)
Feb 05, 2018 8.092 8.114 8.034 8.048 41,971 -0.06(-0.73%)
Feb 02, 2018 8.195 8.195 8.103 8.107 47,257 -0.09(-1.08%)
Feb 01, 2018 8.181 8.210 8.166 8.195 28,081 -0.01(-0.09%)
Jan 31, 2018 8.210 8.225 8.166 8.203 54,333 +0.00(+0.00%)
Jan 30, 2018 8.239 8.243 8.228 8.203 71,080 -0.03(-0.36%)
Jan 29, 2018 8.342 8.347 8.232 8.232 94,906 -0.14(-1.67%)
Jan 26, 2018 8.430 8.430 8.357 8.372 42,182 -0.04(-0.52%)
Jan 25, 2018 8.467 8.467 8.408 8.416 51,349 -0.04(-0.43%)
Jan 24, 2018 8.460 8.467 8.423 8.452 98,133 -0.01(-0.09%)
Jan 23, 2018 8.452 8.497 8.452 8.460 72,233 -0.01(-0.17%)
Jan 22, 2018 8.504 8.511 8.467 8.475 58,080 -0.03(-0.35%)
Jan 19, 2018 8.519 8.533 8.504 8.504 59,077 -0.02(-0.27%)
Jan 18, 2018 8.585 8.585 8.519 8.527 37,315 -0.03(-0.33%)
Jan 17, 2018 8.592 8.592 8.548 8.555 47,172 +0.00(+0.00%)
Jan 16, 2018 8.585 8.610 8.555 8.555 74,818 -0.02(-0.26%)
Jan 12, 2018 8.577 8.577 8.577 0 -0.03(-0.34%)
Jan 11, 2018 8.599 8.614 8.592 8.607 22,876 -0.01(-0.08%)
Jan 10, 2018 8.650 8.650 8.585 8.614 31,607 -0.04(-0.51%)
Jan 09, 2018 8.665 8.665 8.649 8.658 18,466 +0.00(+0.00%)
Jan 08, 2018 8.658 8.716 8.658 8.658 21,261 -0.02(-0.25%)
Jan 05, 2018 8.687 8.694 8.650 8.680 23,303 -0.02(-0.25%)
Jan 04, 2018 8.709 8.709 8.680 8.702 26,923 -0.01(-0.17%)
Jan 03, 2018 8.650 8.716 8.650 8.716 73,838 +0.08(+0.93%)
Jan 02, 2018 8.592 8.658 8.592 8.636 64,196 +0.01(+0.17%)
Dec 29, 2017 8.621 8.621 8.621 0 +0.01(+0.10%)
Dec 28, 2017 8.629 8.629 8.592 8.612 78,518 -0.00(-0.02%)
Dec 27, 2017 8.577 8.629 8.570 8.614 83,512 +0.03(+0.34%)
Dec 26, 2017 8.614 8.614 8.570 8.585 57,130 +0.00(+0.00%)
Dec 22, 2017 8.592 8.592 8.563 8.585 49,417 +0.01(+0.17%)
Dec 21, 2017 8.548 8.585 8.548 8.570 99,722 +0.01(+0.17%)
Dec 20, 2017 8.563 8.592 8.519 8.555 119,677 -0.03(-0.34%)
Dec 19, 2017 8.607 8.627 8.585 8.585 46,139 -0.06(-0.68%)
Dec 18, 2017 8.621 8.687 8.621 8.643 80,003 -0.01(-0.08%)
Dec 15, 2017 8.680 8.716 8.650 8.650 31,121 -0.05(-0.56%)
Dec 14, 2017 8.677 8.699 8.670 8.699 56,941 +0.00(+0.00%)
Dec 13, 2017 8.663 8.706 8.663 8.699 34,496 +0.02(+0.25%)
Dec 12, 2017 8.677 8.692 8.655 8.677 38,941 -0.02(-0.25%)
Dec 11, 2017 8.670 8.699 8.670 8.699 41,701 +0.01(+0.08%)
Dec 08, 2017 8.721 8.745 8.692 8.692 59,322 -0.05(-0.58%)
Dec 07, 2017 8.743 8.757 8.701 8.743 37,324 +0.01(+0.17%)
Dec 06, 2017 8.670 8.743 8.663 8.728 58,096 +0.07(+0.76%)
Dec 05, 2017 8.590 8.663 8.590 8.663 78,040 +0.07(+0.85%)
Dec 04, 2017 8.582 8.582 8.582 8.590 61,190 -0.04(-0.51%)
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.