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 )

9.620 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2022 8.410 8.466 8.410 8.429 25,445 +0.00(+0.00%)
Jun 29, 2022 8.355 8.466 8.355 8.429 14,720 +0.10(+1.22%)
Jun 28, 2022 8.299 8.346 8.264 8.327 22,925 +0.07(+0.90%)
Jun 27, 2022 8.272 8.299 8.235 8.253 7,233 -0.01(-0.11%)
Jun 24, 2022 8.207 8.262 8.200 8.262 17,189 +0.09(+1.13%)
Jun 23, 2022 8.152 8.239 8.133 8.170 33,660 +0.06(+0.68%)
Jun 22, 2022 8.041 8.152 8.041 8.115 25,208 +0.05(+0.57%)
Jun 21, 2022 8.115 8.162 8.068 8.068 21,726 -0.03(-0.34%)
Jun 17, 2022 8.133 8.241 8.096 8.096 15,990 -0.04(-0.45%)
Jun 16, 2022 8.198 8.198 8.133 8.133 16,848 -0.17(-2.00%)
Jun 15, 2022 8.382 8.409 8.299 8.299 16,862 -0.10(-1.20%)
Jun 14, 2022 8.464 8.618 8.400 8.400 44,383 -0.07(-0.87%)
Jun 13, 2022 8.575 8.575 8.428 8.474 25,500 -0.20(-2.33%)
Jun 10, 2022 8.768 8.768 8.676 8.676 11,051 -0.16(-1.77%)
Jun 09, 2022 8.888 8.924 8.832 8.832 7,550 -0.10(-1.13%)
Jun 08, 2022 8.980 8.980 8.924 8.934 8,670 -0.05(-0.51%)
Jun 07, 2022 8.952 9.007 8.934 8.980 8,736 +0.02(+0.21%)
Jun 06, 2022 9.044 9.044 8.961 8.961 2,794 -0.07(-0.81%)
Jun 03, 2022 9.016 9.035 8.975 9.035 6,463 -0.05(-0.51%)
Jun 02, 2022 9.081 9.099 9.053 9.081 8,275 +0.03(+0.31%)
Jun 01, 2022 9.035 9.062 9.016 9.053 17,225 +0.02(+0.20%)
May 31, 2022 9.016 9.035 8.915 9.035 17,760 +0.07(+0.82%)
May 27, 2022 8.888 8.961 8.888 8.961 39,380 +0.13(+1.46%)
May 26, 2022 8.713 8.832 8.713 8.832 11,962 +0.15(+1.69%)
May 25, 2022 8.593 8.708 8.593 8.685 39,544 +0.15(+1.72%)
May 24, 2022 8.464 8.584 8.455 8.538 23,628 +0.03(+0.32%)
May 23, 2022 8.428 8.510 8.428 8.510 21,374 +0.09(+1.09%)
May 20, 2022 8.446 8.474 8.405 8.418 27,040 -0.05(-0.54%)
May 19, 2022 8.363 8.529 8.336 8.464 67,710 +0.12(+1.43%)
May 18, 2022 8.446 8.446 8.317 8.345 19,590 -0.14(-1.63%)
May 17, 2022 8.464 8.483 8.400 8.483 13,260 -0.03(-0.32%)
May 16, 2022 8.575 8.575 8.474 8.510 18,710 +0.04(+0.43%)
May 13, 2022 8.547 8.547 8.464 8.474 12,149 -0.09(-1.07%)
May 12, 2022 8.593 8.611 8.529 8.566 11,292 -0.02(-0.21%)
May 11, 2022 8.584 8.648 8.562 8.584 27,344 -0.03(-0.32%)
May 10, 2022 8.593 8.611 8.511 8.611 23,963 +0.03(+0.32%)
May 09, 2022 8.703 8.703 8.584 8.584 18,479 -0.15(-1.68%)
May 06, 2022 8.657 8.730 8.639 8.730 14,661 +0.08(+0.95%)
May 05, 2022 8.703 8.749 8.602 8.648 16,804 -0.09(-1.05%)
May 04, 2022 8.630 8.749 8.611 8.740 38,872 +0.07(+0.85%)
May 03, 2022 8.648 8.666 8.593 8.666 26,147 +0.06(+0.75%)
May 02, 2022 8.675 8.675 8.602 8.602 13,049 -0.10(-1.16%)
Apr 29, 2022 8.795 8.795 8.639 8.703 42,747 +0.05(+0.64%)
Apr 28, 2022 8.575 8.667 8.556 8.648 35,964 +0.07(+0.85%)
Apr 27, 2022 8.620 8.620 8.547 8.575 78,779 -0.05(-0.53%)
Apr 26, 2022 8.602 8.639 8.566 8.620 21,709 +0.04(+0.43%)
Apr 25, 2022 8.575 8.593 8.538 8.584 45,861 -0.03(-0.32%)
Apr 22, 2022 8.648 8.730 8.611 8.611 43,343 -0.07(-0.84%)
Apr 21, 2022 8.730 8.749 8.648 8.685 53,914 -0.05(-0.52%)
Apr 20, 2022 8.630 8.749 8.630 8.730 64,029 +0.06(+0.74%)
Apr 19, 2022 8.721 8.730 8.639 8.666 44,841 -0.06(-0.73%)
Apr 18, 2022 8.795 8.804 8.694 8.730 40,671 -0.06(-0.73%)
Apr 14, 2022 8.831 8.831 8.758 8.795 28,183 -0.03(-0.31%)
Apr 13, 2022 8.795 8.864 8.786 8.822 53,269 -0.05(-0.51%)
Apr 12, 2022 8.940 8.976 8.849 8.867 53,515 -0.06(-0.71%)
Apr 11, 2022 9.058 9.067 8.931 8.931 85,133 -0.13(-1.40%)
Apr 08, 2022 9.085 9.087 9.022 9.058 22,038 -0.04(-0.40%)
Apr 07, 2022 9.104 9.185 9.094 9.094 20,470 -0.04(-0.40%)
Apr 06, 2022 9.149 9.172 9.131 9.131 13,532 -0.09(-0.99%)
Apr 05, 2022 9.340 9.340 9.131 9.222 38,173 -0.15(-1.55%)
Apr 04, 2022 9.394 9.403 9.358 9.367 7,814 -0.01(-0.10%)
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.