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 (%)
Jun 30, 2017 8.900 8.901 8.864 8.893 41,522 +0.01(+0.08%)
Jun 29, 2017 8.964 8.964 8.878 8.886 29,680 -0.09(-0.95%)
Jun 28, 2017 8.993 8.993 8.957 8.971 22,890 +0.01(+0.16%)
Jun 27, 2017 8.943 8.985 8.943 8.957 32,521 +0.01(+0.16%)
Jun 26, 2017 8.985 9.021 8.943 8.943 45,521 -0.04(-0.48%)
Jun 23, 2017 9.000 9.007 8.978 8.985 31,086 +0.01(+0.08%)
Jun 22, 2017 9.021 9.021 8.978 8.978 14,056 -0.02(-0.24%)
Jun 21, 2017 8.985 9.000 8.978 9.000 14,775 +0.04(+0.40%)
Jun 20, 2017 8.993 9.000 8.935 8.964 60,021 +0.01(+0.16%)
Jun 19, 2017 8.928 8.978 8.928 8.950 26,127 +0.03(+0.32%)
Jun 16, 2017 8.964 8.993 8.921 8.921 89,849 +0.00(+0.00%)
Jun 15, 2017 8.921 8.978 8.914 8.921 40,773 -0.04(-0.42%)
Jun 14, 2017 8.987 8.987 8.923 8.959 50,425 +0.01(+0.08%)
Jun 13, 2017 8.994 9.001 8.909 8.952 46,114 +0.01(+0.08%)
Jun 12, 2017 8.973 8.980 8.937 8.944 18,614 -0.03(-0.32%)
Jun 09, 2017 8.994 8.998 8.958 8.973 47,826 -0.02(-0.24%)
Jun 08, 2017 9.008 9.037 8.994 8.994 15,137 +0.00(+0.00%)
Jun 07, 2017 9.008 9.042 8.966 8.994 81,188 -0.01(-0.16%)
Jun 06, 2017 9.051 9.051 9.008 9.008 20,920 +0.01(+0.08%)
Jun 05, 2017 9.008 9.023 9.001 9.001 12,328 -0.01(-0.08%)
Jun 02, 2017 9.015 9.051 9.008 9.008 9,981 +0.01(+0.16%)
Jun 01, 2017 9.058 9.058 8.994 8.994 18,642 -0.02(-0.24%)
May 31, 2017 9.008 9.037 8.987 9.015 19,203 +0.02(+0.24%)
May 30, 2017 8.973 9.008 8.973 8.994 11,497 +0.02(+0.24%)
May 26, 2017 8.973 9.008 8.973 8.973 7,847 +0.01(+0.16%)
May 25, 2017 9.023 9.023 8.959 8.959 10,632 -0.04(-0.47%)
May 24, 2017 9.023 9.023 8.987 9.001 14,757 +0.02(+0.24%)
May 23, 2017 9.023 9.023 8.973 8.980 13,155 -0.01(-0.16%)
May 22, 2017 8.952 8.994 8.944 8.994 14,685 +0.01(+0.16%)
May 19, 2017 8.952 8.993 8.952 8.980 15,096 +0.00(+0.00%)
May 18, 2017 8.980 9.001 8.973 8.980 11,893 -0.02(-0.24%)
May 17, 2017 8.980 9.008 8.959 9.001 29,089 +0.03(+0.30%)
May 16, 2017 9.109 9.109 8.946 8.975 54,198 -0.11(-1.24%)
May 15, 2017 9.059 9.166 9.059 9.088 13,726 +0.01(+0.16%)
May 12, 2017 9.264 9.264 9.011 9.074 12,171 +0.08(+0.94%)
May 11, 2017 9.010 9.038 8.989 8.989 19,209 -0.06(-0.65%)
May 10, 2017 9.059 9.109 9.017 9.047 10,419 -0.01(-0.13%)
May 09, 2017 9.074 9.074 9.052 9.059 10,100 -0.02(-0.23%)
May 08, 2017 9.194 9.194 9.074 9.081 12,604 +0.01(+0.16%)
May 05, 2017 9.137 9.141 9.059 9.067 13,416 -0.04(-0.47%)
May 04, 2017 9.165 9.173 9.102 9.109 30,369 -0.05(-0.54%)
May 03, 2017 9.144 9.158 9.095 9.158 24,714 +0.05(+0.54%)
May 02, 2017 9.010 9.109 8.993 9.109 24,602 +0.12(+1.34%)
May 01, 2017 8.953 9.017 8.953 8.989 38,684 +0.06(+0.63%)
Apr 28, 2017 8.918 8.953 8.883 8.932 19,478 +0.04(+0.48%)
Apr 27, 2017 8.833 8.897 8.833 8.890 28,514 +0.02(+0.24%)
Apr 26, 2017 8.819 8.869 8.812 8.869 28,374 +0.05(+0.56%)
Apr 25, 2017 8.847 8.862 8.819 8.819 34,488 -0.03(-0.32%)
Apr 24, 2017 8.855 8.862 8.840 8.847 16,992 -0.05(-0.56%)
Apr 21, 2017 8.890 8.918 8.869 8.897 22,093 +0.05(+0.56%)
Apr 20, 2017 8.904 8.904 8.847 8.847 11,833 -0.02(-0.24%)
Apr 19, 2017 8.876 8.904 8.849 8.869 17,708 +0.01(+0.16%)
Apr 18, 2017 8.840 8.903 8.840 8.855 16,408 +0.05(+0.56%)
Apr 17, 2017 8.883 8.953 8.798 8.805 42,212 -0.12(-1.35%)
Apr 13, 2017 8.890 8.964 8.890 8.925 31,586 +0.07(+0.80%)
Apr 12, 2017 8.897 8.903 8.855 8.855 18,096 +0.02(+0.22%)
Apr 11, 2017 8.842 8.848 8.835 8.835 26,979 -0.03(-0.32%)
Apr 10, 2017 8.912 8.919 8.807 8.863 34,960 -0.01(-0.16%)
Apr 07, 2017 8.884 8.891 8.842 8.877 21,658 +0.02(+0.24%)
Apr 06, 2017 8.828 8.856 8.786 8.856 26,073 +0.07(+0.80%)
Apr 05, 2017 8.758 8.786 8.719 8.786 18,372 +0.05(+0.56%)
Apr 04, 2017 8.751 8.765 8.708 8.737 41,742 +0.01(+0.08%)
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.