Skip to main content

DWS Strategic Municipal Income Trust (NY: KSM )

10.20 -0.00 (-0.05%)
Streaming Delayed Price Updated: 2:35 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 11.04 11.08 10.95 10.98 18,102 +0.03(+0.32%)
Jun 29, 2021 10.98 11.03 10.93 10.95 54,758 -0.10(-0.87%)
Jun 28, 2021 11.08 11.10 11.00 11.04 12,432 -0.01(-0.08%)
Jun 25, 2021 11.10 11.10 11.02 11.05 16,853 -0.05(-0.47%)
Jun 24, 2021 11.19 11.19 11.10 11.10 15,795 +0.11(+1.03%)
Jun 23, 2021 11.08 11.08 10.95 10.99 19,486 -0.05(-0.47%)
Jun 22, 2021 10.96 11.04 10.95 11.04 30,932 +0.09(+0.80%)
Jun 21, 2021 10.96 10.96 10.87 10.96 13,847 +0.00(+0.00%)
Jun 18, 2021 10.90 10.96 10.87 10.96 22,076 +0.09(+0.80%)
Jun 17, 2021 10.96 10.96 10.78 10.87 33,615 -0.05(-0.44%)
Jun 16, 2021 10.92 10.92 10.80 10.92 15,441 -0.03(-0.32%)
Jun 15, 2021 10.88 10.95 10.79 10.95 24,998 +0.10(+0.88%)
Jun 14, 2021 10.88 10.88 10.71 10.86 13,902 +0.12(+1.13%)
Jun 11, 2021 10.78 10.78 10.73 10.73 9,279 -0.03(-0.24%)
Jun 10, 2021 10.77 10.77 10.71 10.76 24,699 +0.02(+0.22%)
Jun 09, 2021 10.76 10.80 10.71 10.74 14,593 +0.04(+0.35%)
Jun 08, 2021 10.80 10.84 10.68 10.70 33,668 -0.01(-0.08%)
Jun 07, 2021 10.78 10.78 10.69 10.71 10,328 +0.01(+0.08%)
Jun 04, 2021 10.76 10.80 10.68 10.70 12,531 +0.00(+0.00%)
Jun 03, 2021 10.75 10.75 10.70 10.70 21,267 -0.03(-0.24%)
Jun 02, 2021 10.77 10.77 10.67 10.73 19,629 +0.07(+0.65%)
Jun 01, 2021 10.71 10.81 10.65 10.66 17,010 -0.03(-0.24%)
May 28, 2021 10.77 10.77 10.67 10.68 14,600 -0.09(-0.81%)
May 27, 2021 10.73 10.77 10.62 10.77 28,104 +0.11(+1.06%)
May 26, 2021 10.69 10.69 10.65 10.66 13,906 -0.03(-0.33%)
May 25, 2021 10.67 10.70 10.56 10.69 24,232 +0.09(+0.82%)
May 24, 2021 10.67 10.67 10.60 10.60 15,549 -0.01(-0.08%)
May 21, 2021 10.69 10.71 10.60 10.61 24,118 -0.04(-0.41%)
May 20, 2021 10.61 10.66 10.53 10.66 8,628 +0.10(+0.91%)
May 19, 2021 10.49 10.60 10.38 10.56 21,886 +0.13(+1.25%)
May 18, 2021 10.43 10.44 10.39 10.43 19,798 +0.00(+0.00%)
May 17, 2021 10.41 10.43 10.37 10.43 11,169 +0.03(+0.33%)
May 14, 2021 10.66 10.66 10.38 10.40 15,814 -0.00(-0.04%)
May 13, 2021 10.55 10.55 10.37 10.40 23,180 -0.01(-0.08%)
May 12, 2021 10.59 10.59 10.35 10.41 11,418 -0.09(-0.83%)
May 11, 2021 10.54 10.57 10.46 10.50 35,151 -0.04(-0.41%)
May 10, 2021 10.50 10.61 10.48 10.54 18,873 +0.05(+0.49%)
May 07, 2021 10.51 10.57 10.49 10.49 28,050 -0.03(-0.25%)
May 06, 2021 10.48 10.53 10.43 10.51 31,383 +0.07(+0.66%)
May 05, 2021 10.38 10.53 10.33 10.44 45,821 +0.10(+1.00%)
May 04, 2021 10.35 10.36 10.31 10.34 22,689 +0.05(+0.51%)
May 03, 2021 10.30 10.31 10.26 10.29 15,081 +0.02(+0.17%)
Apr 30, 2021 10.37 10.37 10.26 10.27 28,869 -0.03(-0.34%)
Apr 29, 2021 10.24 10.32 10.24 10.30 29,656 +0.03(+0.34%)
Apr 28, 2021 10.37 10.37 10.23 10.27 26,215 -0.03(-0.25%)
Apr 27, 2021 10.27 10.35 10.27 10.30 19,640 -0.02(-0.17%)
Apr 26, 2021 10.30 10.36 10.28 10.31 33,320 -0.02(-0.17%)
Apr 23, 2021 10.32 10.36 10.30 10.33 24,019 +0.03(+0.34%)
Apr 22, 2021 10.34 10.36 10.30 10.30 31,891 -0.02(-0.17%)
Apr 21, 2021 10.35 10.35 10.29 10.31 8,979 -0.01(-0.08%)
Apr 20, 2021 10.35 10.36 10.30 10.32 21,708 -0.02(-0.17%)
Apr 19, 2021 10.33 10.36 10.24 10.34 30,576 +0.02(+0.17%)
Apr 16, 2021 10.33 10.38 10.31 10.32 18,476 -0.04(-0.42%)
Apr 15, 2021 10.32 10.38 10.26 10.37 12,174 +0.04(+0.38%)
Apr 14, 2021 10.29 10.35 10.25 10.33 13,228 +0.05(+0.50%)
Apr 13, 2021 10.25 10.34 10.23 10.27 14,920 -0.02(-0.17%)
Apr 12, 2021 10.27 10.30 10.24 10.29 27,645 +0.01(+0.08%)
Apr 09, 2021 10.24 10.29 10.21 10.28 63,637 +0.04(+0.37%)
Apr 08, 2021 10.19 10.26 10.19 10.25 15,320 +0.07(+0.64%)
Apr 07, 2021 10.17 10.22 10.15 10.18 30,640 +0.00(+0.00%)
Apr 06, 2021 10.15 10.21 10.13 10.18 14,934 +0.01(+0.08%)
Apr 05, 2021 10.20 10.32 10.17 10.17 18,549 -0.05(-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.