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 (%)
Mar 31, 2016 9.156 9.196 9.110 9.123 37,361 +0.00(+0.00%)
Mar 30, 2016 9.143 9.143 9.100 9.123 42,831 -0.01(-0.07%)
Mar 29, 2016 9.123 9.176 9.123 9.130 21,063 +0.00(+0.00%)
Mar 28, 2016 9.143 9.169 9.090 9.130 33,491 +0.01(+0.07%)
Mar 24, 2016 9.123 9.123 9.123 9.123 25,471 -0.01(-0.07%)
Mar 23, 2016 9.090 9.169 9.090 9.130 32,044 +0.04(+0.44%)
Mar 22, 2016 9.083 9.123 9.070 9.090 34,962 +0.01(+0.15%)
Mar 21, 2016 9.090 9.141 9.076 9.076 25,301 +0.00(+0.00%)
Mar 18, 2016 9.076 9.123 9.076 9.076 17,548 -0.01(-0.15%)
Mar 17, 2016 9.083 9.110 9.063 9.090 29,830 -0.00(-0.04%)
Mar 16, 2016 9.093 9.113 9.056 9.093 24,524 +0.04(+0.44%)
Mar 15, 2016 9.067 9.093 9.053 9.053 30,480 -0.05(-0.51%)
Mar 14, 2016 9.100 9.100 9.014 9.100 40,343 +0.00(+0.00%)
Mar 11, 2016 9.139 9.172 9.094 9.100 58,040 -0.11(-1.15%)
Mar 10, 2016 9.298 9.298 9.146 9.205 28,062 -0.03(-0.36%)
Mar 09, 2016 9.166 9.245 9.166 9.238 33,458 +0.09(+0.94%)
Mar 08, 2016 9.113 9.218 9.105 9.152 32,946 +0.06(+0.65%)
Mar 07, 2016 9.040 9.093 9.040 9.093 16,836 +0.04(+0.44%)
Mar 04, 2016 9.106 9.133 9.040 9.053 13,751 -0.03(-0.36%)
Mar 03, 2016 9.100 9.146 9.007 9.086 81,387 +0.03(+0.29%)
Mar 02, 2016 9.106 9.113 9.040 9.060 31,050 -0.01(-0.15%)
Mar 01, 2016 8.981 9.077 8.981 9.073 47,320 +0.09(+0.96%)
Feb 29, 2016 9.034 9.073 8.941 8.987 53,382 +0.00(+0.00%)
Feb 26, 2016 9.060 9.060 8.948 8.987 32,656 -0.07(-0.73%)
Feb 25, 2016 9.067 9.086 8.941 9.053 42,597 +0.00(+0.00%)
Feb 24, 2016 9.027 9.106 8.987 9.053 47,998 -0.01(-0.07%)
Feb 23, 2016 9.053 9.067 9.001 9.060 58,820 +0.02(+0.22%)
Feb 22, 2016 9.034 9.053 9.001 9.040 32,229 +0.06(+0.66%)
Feb 19, 2016 8.954 8.987 8.954 8.981 24,758 +0.05(+0.52%)
Feb 18, 2016 8.882 8.961 8.882 8.935 20,604 +0.07(+0.74%)
Feb 17, 2016 8.921 8.948 8.868 8.868 40,390 +0.01(+0.07%)
Feb 16, 2016 8.868 8.875 8.822 8.862 82,173 -0.01(-0.15%)
Feb 12, 2016 9.006 8.875 8.875 8.875 87,833 -0.10(-1.10%)
Feb 11, 2016 9.059 9.066 8.974 8.974 69,463 +0.01(+0.07%)
Feb 10, 2016 8.967 8.974 8.947 8.967 16,476 +0.01(+0.15%)
Feb 09, 2016 8.967 8.967 8.954 8.954 12,806 +0.00(+0.00%)
Feb 08, 2016 8.895 8.960 8.895 8.954 43,534 +0.03(+0.37%)
Feb 05, 2016 8.974 8.974 8.901 8.921 40,233 -0.05(-0.51%)
Feb 04, 2016 8.954 8.979 8.945 8.967 32,522 +0.03(+0.29%)
Feb 03, 2016 8.862 8.980 8.862 8.941 59,022 +0.07(+0.81%)
Feb 02, 2016 8.921 8.921 8.842 8.868 81,680 -0.07(-0.81%)
Feb 01, 2016 8.901 8.954 8.901 8.940 59,883 -0.02(-0.22%)
Jan 29, 2016 8.868 8.960 8.849 8.960 34,672 +0.16(+1.79%)
Jan 28, 2016 8.776 8.803 8.757 8.803 21,660 +0.04(+0.45%)
Jan 27, 2016 8.895 8.895 8.744 8.763 46,490 -0.11(-1.19%)
Jan 26, 2016 8.678 8.898 8.678 8.868 59,477 +0.15(+1.73%)
Jan 25, 2016 8.790 8.790 8.717 8.717 30,705 -0.06(-0.67%)
Jan 22, 2016 8.711 8.803 8.711 8.776 25,473 +0.07(+0.75%)
Jan 21, 2016 8.652 8.711 8.645 8.711 43,717 +0.08(+0.91%)
Jan 20, 2016 8.750 8.750 8.579 8.632 66,345 -0.11(-1.20%)
Jan 19, 2016 8.790 8.803 8.724 8.737 74,086 -0.05(-0.60%)
Jan 15, 2016 8.829 8.790 8.790 8.790 37,599 -0.04(-0.45%)
Jan 14, 2016 8.836 8.888 8.809 8.829 23,246 -0.02(-0.22%)
Jan 13, 2016 8.934 8.940 8.836 8.849 107,888 -0.05(-0.59%)
Jan 12, 2016 8.914 8.934 8.888 8.901 53,800 +0.01(+0.15%)
Jan 11, 2016 8.921 8.921 8.881 8.888 30,794 -0.02(-0.22%)
Jan 08, 2016 8.868 8.934 8.823 8.908 38,922 +0.07(+0.74%)
Jan 07, 2016 8.816 8.881 8.816 8.842 32,437 +0.01(+0.07%)
Jan 06, 2016 8.816 8.881 8.751 8.836 27,822 +0.03(+0.37%)
Jan 05, 2016 8.679 8.842 8.666 8.803 55,081 +0.15(+1.74%)
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.