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 )

9.520 +0.030 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2020 8.576 8.717 8.493 8.535 103,192 -0.13(-1.53%)
Mar 30, 2020 8.469 8.766 8.436 8.667 133,289 +0.25(+2.95%)
Mar 27, 2020 8.237 8.519 8.212 8.419 64,327 -0.05(-0.59%)
Mar 26, 2020 7.939 8.564 7.890 8.469 136,618 +0.54(+6.78%)
Mar 25, 2020 7.369 8.063 7.327 7.931 98,711 +0.57(+7.75%)
Mar 24, 2020 7.162 7.551 7.145 7.360 153,635 +0.24(+3.37%)
Mar 23, 2020 7.575 7.584 6.972 7.121 63,327 -0.53(-6.92%)
Mar 20, 2020 7.269 7.857 7.245 7.650 116,684 +0.33(+4.52%)
Mar 19, 2020 6.823 7.567 6.269 7.319 152,026 +0.29(+4.12%)
Mar 18, 2020 7.815 8.026 7.030 7.030 125,994 -1.39(-16.48%)
Mar 17, 2020 8.549 8.627 8.277 8.417 43,702 +0.00(+0.00%)
Mar 16, 2020 8.697 8.697 8.236 8.417 44,572 -0.37(-4.22%)
Mar 13, 2020 8.788 8.849 8.573 8.788 50,875 +0.11(+1.23%)
Mar 12, 2020 9.529 9.529 8.593 8.680 44,733 -0.93(-9.68%)
Mar 11, 2020 9.924 9.924 9.578 9.611 43,028 -0.29(-2.91%)
Mar 10, 2020 10.01 10.04 9.883 9.899 18,909 -0.12(-1.15%)
Mar 09, 2020 9.809 10.11 9.792 10.01 27,890 -0.14(-1.38%)
Mar 06, 2020 10.14 10.17 10.14 10.15 21,127 +0.02(+0.24%)
Mar 05, 2020 10.09 10.13 10.09 10.13 55,641 +0.03(+0.33%)
Mar 04, 2020 10.13 10.13 10.04 10.10 34,476 +0.05(+0.49%)
Mar 03, 2020 9.973 10.06 9.973 10.05 38,139 +0.08(+0.83%)
Mar 02, 2020 9.965 10.09 9.965 9.965 64,108 +0.01(+0.12%)
Feb 28, 2020 10.18 10.18 9.921 9.953 31,691 -0.22(-2.15%)
Feb 27, 2020 10.13 10.20 10.13 10.17 17,595 -0.03(-0.32%)
Feb 26, 2020 10.20 10.20 10.15 10.20 26,004 +0.01(+0.08%)
Feb 25, 2020 10.16 10.20 10.16 10.20 26,533 +0.03(+0.32%)
Feb 24, 2020 10.18 10.18 10.14 10.16 42,577 +0.04(+0.41%)
Feb 21, 2020 10.13 10.16 10.11 10.12 42,376 -0.02(-0.24%)
Feb 20, 2020 10.11 10.15 10.08 10.15 33,547 +0.07(+0.65%)
Feb 19, 2020 10.11 10.13 10.06 10.08 23,729 +0.02(+0.16%)
Feb 18, 2020 10.07 10.13 10.06 10.06 42,767 +0.00(+0.00%)
Feb 14, 2020 10.11 10.11 10.06 10.06 19,427 -0.03(-0.31%)
Feb 13, 2020 10.10 10.10 10.05 10.10 22,575 +0.02(+0.16%)
Feb 12, 2020 10.09 10.09 10.03 10.08 10,697 -0.01(-0.08%)
Feb 11, 2020 10.06 10.09 10.06 10.09 43,923 +0.02(+0.25%)
Feb 10, 2020 10.06 10.06 10.05 10.06 11,121 +0.02(+0.25%)
Feb 07, 2020 10.04 10.05 10.02 10.04 7,676 +0.03(+0.33%)
Feb 06, 2020 10.01 10.03 10.00 10.00 12,814 -0.01(-0.08%)
Feb 05, 2020 9.964 10.01 9.964 10.01 13,645 +0.05(+0.49%)
Feb 04, 2020 9.996 10.02 9.947 9.964 37,812 -0.01(-0.08%)
Feb 03, 2020 10.05 10.05 9.972 9.972 37,757 -0.02(-0.25%)
Jan 31, 2020 10.01 10.03 9.988 9.996 19,982 +0.00(+0.00%)
Jan 30, 2020 10.01 10.01 9.980 9.996 18,578 +0.01(+0.08%)
Jan 29, 2020 9.972 10.00 9.972 9.988 30,273 +0.03(+0.34%)
Jan 28, 2020 9.980 9.980 9.947 9.955 19,419 -0.01(-0.09%)
Jan 27, 2020 9.980 10.01 9.964 9.964 19,414 +0.00(+0.00%)
Jan 24, 2020 9.972 9.980 9.955 9.964 13,890 +0.01(+0.08%)
Jan 23, 2020 9.955 9.964 9.931 9.955 23,328 +0.00(+0.02%)
Jan 22, 2020 9.955 9.955 9.939 9.953 22,756 +0.02(+0.22%)
Jan 21, 2020 9.898 9.939 9.898 9.931 16,173 +0.02(+0.17%)
Jan 17, 2020 9.898 9.943 9.890 9.914 26,439 +0.02(+0.19%)
Jan 16, 2020 9.937 9.937 9.888 9.896 22,193 -0.02(-0.25%)
Jan 15, 2020 9.920 9.953 9.904 9.920 27,007 +0.00(+0.00%)
Jan 14, 2020 9.904 9.920 9.904 9.920 5,652 +0.02(+0.25%)
Jan 13, 2020 9.855 9.904 9.855 9.896 9,351 +0.06(+0.58%)
Jan 10, 2020 9.912 9.912 9.814 9.839 53,310 -0.07(-0.66%)
Jan 09, 2020 9.920 9.920 9.855 9.904 18,496 +0.00(+0.00%)
Jan 08, 2020 9.814 9.904 9.814 9.904 65,441 +0.10(+1.00%)
Jan 07, 2020 9.757 9.806 9.755 9.806 17,614 +0.05(+0.55%)
Jan 06, 2020 9.732 9.757 9.716 9.753 16,220 +0.04(+0.38%)
Jan 03, 2020 9.724 9.749 9.708 9.716 34,969 +0.00(+0.00%)
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.