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 )

9.597 +0.027 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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, 2022 9.240 9.458 9.240 9.394 31,809 +0.16(+1.77%)
Mar 30, 2022 9.167 9.313 9.167 9.231 45,894 +0.05(+0.49%)
Mar 29, 2022 9.113 9.185 9.085 9.185 23,738 +0.05(+0.60%)
Mar 28, 2022 9.194 9.267 9.122 9.131 8,973 -0.06(-0.69%)
Mar 25, 2022 9.267 9.267 9.185 9.194 17,518 -0.09(-0.98%)
Mar 24, 2022 9.367 9.367 9.258 9.285 35,978 -0.10(-1.06%)
Mar 23, 2022 9.394 9.458 9.367 9.385 37,199 -0.01(-0.10%)
Mar 22, 2022 9.476 9.476 9.385 9.394 31,154 -0.06(-0.67%)
Mar 21, 2022 9.494 9.494 9.449 9.458 12,728 -0.06(-0.67%)
Mar 18, 2022 9.440 9.521 9.440 9.521 10,968 +0.03(+0.34%)
Mar 17, 2022 9.435 9.499 9.408 9.490 19,107 +0.05(+0.48%)
Mar 16, 2022 9.426 9.445 9.390 9.444 14,213 +0.02(+0.19%)
Mar 15, 2022 9.526 9.611 9.426 9.426 9,776 -0.04(-0.38%)
Mar 14, 2022 9.535 9.607 9.449 9.463 22,455 -0.11(-1.13%)
Mar 11, 2022 9.517 9.580 9.517 9.571 64,475 +0.05(+0.47%)
Mar 10, 2022 9.643 9.653 9.526 9.526 31,587 -0.16(-1.68%)
Mar 09, 2022 9.770 9.783 9.671 9.689 25,379 -0.05(-0.46%)
Mar 08, 2022 9.842 9.842 9.734 9.734 23,528 -0.09(-0.92%)
Mar 07, 2022 9.951 9.960 9.824 9.824 34,744 -0.13(-1.27%)
Mar 04, 2022 9.987 10.00 9.951 9.951 18,339 -0.04(-0.41%)
Mar 03, 2022 10.01 10.01 9.978 9.992 8,947 +0.00(+0.05%)
Mar 02, 2022 10.01 10.01 9.918 9.987 31,803 +0.01(+0.09%)
Mar 01, 2022 9.906 10.03 9.906 9.978 35,859 +0.14(+1.38%)
Feb 28, 2022 9.725 9.852 9.725 9.842 27,344 +0.09(+0.93%)
Feb 25, 2022 9.734 9.788 9.725 9.752 38,524 -0.02(-0.19%)
Feb 24, 2022 9.698 9.788 9.698 9.770 23,231 +0.07(+0.75%)
Feb 23, 2022 9.698 9.725 9.680 9.698 34,455 +0.00(+0.00%)
Feb 22, 2022 9.716 9.761 9.689 9.698 29,009 -0.06(-0.65%)
Feb 18, 2022 9.761 0 -0.02(-0.19%)
Feb 17, 2022 9.734 9.815 9.734 9.779 32,562 +0.04(+0.42%)
Feb 16, 2022 9.684 9.744 9.675 9.738 33,252 +0.06(+0.65%)
Feb 15, 2022 9.639 9.720 9.639 9.675 34,318 -0.03(-0.28%)
Feb 14, 2022 9.765 9.874 9.675 9.702 53,664 -0.08(-0.83%)
Feb 11, 2022 9.865 9.865 9.784 9.784 47,690 -0.07(-0.73%)
Feb 10, 2022 9.937 9.946 9.856 9.856 22,205 -0.10(-1.00%)
Feb 09, 2022 9.973 10.01 9.937 9.955 27,636 -0.01(-0.09%)
Feb 08, 2022 9.973 10.02 9.955 9.964 81,449 -0.10(-0.98%)
Feb 07, 2022 10.02 10.06 9.996 10.06 20,654 +0.05(+0.45%)
Feb 04, 2022 10.13 10.16 10.01 10.02 31,601 -0.12(-1.16%)
Feb 03, 2022 10.14 10.13 19,336 -0.08(-0.79%)
Feb 02, 2022 10.19 10.26 10.19 10.22 21,245 +0.02(+0.18%)
Feb 01, 2022 10.12 10.22 10.10 10.20 25,207 +0.08(+0.80%)
Jan 31, 2022 10.11 10.12 12,242 +0.01(+0.09%)
Jan 28, 2022 10.06 10.15 10.06 10.11 22,392 -0.05(-0.44%)
Jan 27, 2022 10.16 10.19 10.15 10.15 17,933 -0.03(-0.27%)
Jan 26, 2022 10.19 10.28 10.18 10.18 29,877 -0.01(-0.09%)
Jan 25, 2022 10.09 10.26 10.03 10.19 18,059 +0.08(+0.80%)
Jan 24, 2022 10.17 10.17 10.02 10.11 24,026 -0.07(-0.66%)
Jan 21, 2022 10.16 10.25 10.16 10.18 41,801 -0.01(-0.14%)
Jan 20, 2022 10.25 10.40 10.19 10.19 28,552 -0.12(-1.13%)
Jan 19, 2022 10.43 10.43 10.27 10.31 41,958 -0.04(-0.35%)
Jan 18, 2022 10.54 10.69 10.34 10.34 30,143 -0.28(-2.63%)
Jan 14, 2022 10.62 0 -0.11(-1.05%)
Jan 13, 2022 10.75 10.81 10.72 10.73 16,679 -0.09(-0.83%)
Jan 12, 2022 10.94 10.94 10.73 10.82 22,273 +0.01(+0.08%)
Jan 11, 2022 10.89 10.90 10.80 10.81 13,059 -0.04(-0.33%)
Jan 10, 2022 10.87 10.88 10.82 10.85 23,289 +0.04(+0.33%)
Jan 07, 2022 10.84 10.88 10.78 10.81 28,647 +0.04(+0.42%)
Jan 06, 2022 10.83 10.83 10.77 10.77 21,143 -0.01(-0.08%)
Jan 05, 2022 10.85 10.88 10.77 10.78 22,671 -0.07(-0.66%)
Jan 04, 2022 10.95 10.95 10.82 10.85 18,568 -0.05(-0.49%)
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.