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 )

9.600 +0.003 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jul 31, 2017 9.116 9.144 9.087 9.130 34,022 +0.01(+0.16%)
Jul 28, 2017 9.044 9.116 9.044 9.116 63,419 +0.06(+0.63%)
Jul 27, 2017 9.037 9.058 8.986 9.058 26,623 +0.02(+0.24%)
Jul 26, 2017 8.943 9.037 8.929 9.037 87,430 +0.09(+1.04%)
Jul 25, 2017 8.979 9.001 8.943 8.943 50,161 -0.04(-0.48%)
Jul 24, 2017 8.994 9.030 8.979 8.986 35,183 -0.02(-0.24%)
Jul 21, 2017 9.030 9.051 9.001 9.008 20,905 +0.01(+0.08%)
Jul 20, 2017 9.044 9.044 8.986 9.001 68,261 -0.01(-0.08%)
Jul 19, 2017 9.051 9.051 9.008 9.008 32,224 -0.04(-0.48%)
Jul 18, 2017 9.037 9.051 9.022 9.051 22,500 +0.01(+0.08%)
Jul 17, 2017 9.065 9.073 9.028 9.044 17,914 -0.02(-0.24%)
Jul 14, 2017 9.030 9.080 8.994 9.065 30,724 +0.02(+0.24%)
Jul 13, 2017 8.958 9.044 8.958 9.044 9,378 +0.07(+0.78%)
Jul 12, 2017 8.960 9.002 8.959 8.974 49,379 +0.01(+0.16%)
Jul 11, 2017 8.931 8.974 8.902 8.960 15,138 +0.02(+0.24%)
Jul 10, 2017 8.902 8.938 8.902 8.938 12,464 +0.04(+0.47%)
Jul 07, 2017 8.902 8.902 8.889 8.896 3,244 -0.02(-0.23%)
Jul 06, 2017 8.924 8.931 8.902 8.917 8,519 -0.03(-0.32%)
Jul 05, 2017 8.952 8.952 8.910 8.945 8,575 +0.00(+0.00%)
Jul 03, 2017 8.924 8.967 8.924 8.945 17,566 +0.03(+0.32%)
Jun 30, 2017 8.924 8.925 8.888 8.917 41,411 +0.01(+0.08%)
Jun 29, 2017 8.988 8.988 8.902 8.910 29,600 -0.09(-0.95%)
Jun 28, 2017 9.017 9.017 8.981 8.995 22,829 +0.01(+0.16%)
Jun 27, 2017 8.967 9.010 8.967 8.981 32,434 +0.01(+0.16%)
Jun 26, 2017 9.010 9.045 8.967 8.967 45,399 -0.04(-0.48%)
Jun 23, 2017 9.024 9.031 9.002 9.010 31,003 +0.01(+0.08%)
Jun 22, 2017 9.045 9.045 9.002 9.002 14,018 -0.02(-0.24%)
Jun 21, 2017 9.010 9.024 9.002 9.024 14,736 +0.04(+0.40%)
Jun 20, 2017 9.017 9.024 8.960 8.988 59,860 +0.01(+0.16%)
Jun 19, 2017 8.952 9.002 8.952 8.974 26,056 +0.03(+0.32%)
Jun 16, 2017 8.988 9.017 8.945 8.945 89,607 +0.00(+0.00%)
Jun 15, 2017 8.945 9.002 8.938 8.945 40,664 -0.04(-0.42%)
Jun 14, 2017 9.011 9.011 8.947 8.983 50,290 +0.01(+0.08%)
Jun 13, 2017 9.018 9.026 8.933 8.976 45,991 +0.01(+0.08%)
Jun 12, 2017 8.997 9.004 8.961 8.969 18,564 -0.03(-0.32%)
Jun 09, 2017 9.018 9.022 8.982 8.997 47,697 -0.02(-0.24%)
Jun 08, 2017 9.033 9.061 9.018 9.018 15,097 +0.00(+0.00%)
Jun 07, 2017 9.033 9.066 8.990 9.018 80,970 -0.01(-0.16%)
Jun 06, 2017 9.075 9.075 9.033 9.033 20,864 +0.01(+0.08%)
Jun 05, 2017 9.033 9.047 9.026 9.026 12,295 -0.01(-0.08%)
Jun 02, 2017 9.040 9.075 9.033 9.033 9,955 +0.01(+0.16%)
Jun 01, 2017 9.082 9.082 9.018 9.018 18,592 -0.02(-0.24%)
May 31, 2017 9.033 9.061 9.011 9.040 19,151 +0.02(+0.24%)
May 30, 2017 8.997 9.032 8.997 9.018 11,466 +0.02(+0.24%)
May 26, 2017 8.997 9.033 8.997 8.997 7,826 +0.01(+0.16%)
May 25, 2017 9.047 9.047 8.983 8.983 10,604 -0.04(-0.47%)
May 24, 2017 9.047 9.047 9.011 9.026 14,717 +0.02(+0.24%)
May 23, 2017 9.047 9.047 8.997 9.004 13,120 -0.01(-0.16%)
May 22, 2017 8.976 9.018 8.969 9.018 14,646 +0.01(+0.16%)
May 19, 2017 8.976 9.017 8.976 9.004 15,056 +0.00(+0.00%)
May 18, 2017 9.004 9.026 8.997 9.004 11,861 -0.02(-0.24%)
May 17, 2017 9.004 9.033 8.983 9.026 29,011 +0.03(+0.30%)
May 16, 2017 9.133 9.133 8.970 8.999 54,052 -0.11(-1.24%)
May 15, 2017 9.084 9.191 9.084 9.112 13,689 +0.01(+0.16%)
May 12, 2017 9.289 9.289 9.035 9.098 12,138 +0.09(+0.94%)
May 11, 2017 9.034 9.062 9.013 9.013 19,158 -0.06(-0.65%)
May 10, 2017 9.084 9.133 9.041 9.072 10,391 -0.01(-0.13%)
May 09, 2017 9.098 9.098 9.077 9.084 10,073 -0.02(-0.23%)
May 08, 2017 9.218 9.218 9.098 9.105 12,570 +0.01(+0.16%)
May 05, 2017 9.162 9.165 9.084 9.091 13,380 -0.04(-0.47%)
May 04, 2017 9.190 9.197 9.126 9.133 30,287 -0.05(-0.54%)
May 03, 2017 9.169 9.183 9.120 9.183 24,648 +0.05(+0.54%)
May 02, 2017 9.034 9.133 9.017 9.133 24,536 +0.12(+1.34%)
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.