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 (%)
Aug 31, 2016 10.01 10.08 9.987 10.02 21,537 +0.02(+0.20%)
Aug 30, 2016 9.981 10.04 9.947 10.00 27,951 +0.05(+0.55%)
Aug 29, 2016 10.04 10.04 9.947 9.947 25,084 -0.06(-0.61%)
Aug 26, 2016 10.05 10.05 9.954 10.01 22,340 -0.03(-0.27%)
Aug 25, 2016 10.03 10.04 9.981 10.04 9,316 +0.02(+0.20%)
Aug 24, 2016 10.04 10.12 9.974 10.02 21,067 +0.01(+0.14%)
Aug 23, 2016 10.04 10.17 10.00 10.00 27,174 -0.01(-0.14%)
Aug 22, 2016 10.04 10.04 10.01 10.02 16,306 +0.01(+0.07%)
Aug 19, 2016 10.02 10.04 9.981 10.01 27,495 +0.00(+0.00%)
Aug 18, 2016 9.995 10.02 9.954 10.01 25,521 +0.06(+0.62%)
Aug 17, 2016 10.01 10.04 9.947 9.947 21,275 -0.03(-0.34%)
Aug 16, 2016 10.02 10.02 9.960 9.981 32,232 +0.00(+0.03%)
Aug 15, 2016 9.984 9.991 9.957 9.978 34,939 +0.01(+0.14%)
Aug 12, 2016 9.984 9.991 9.954 9.964 24,022 +0.01(+0.14%)
Aug 11, 2016 9.991 9.991 9.923 9.950 19,646 -0.03(-0.34%)
Aug 10, 2016 9.917 9.984 9.828 9.984 39,691 +0.14(+1.45%)
Aug 09, 2016 9.889 9.964 9.842 9.842 30,096 -0.05(-0.48%)
Aug 08, 2016 9.889 9.889 9.829 9.889 32,597 -0.01(-0.14%)
Aug 05, 2016 9.923 9.991 9.903 9.903 32,766 -0.01(-0.08%)
Aug 04, 2016 10.06 10.06 9.903 9.911 14,669 -0.07(-0.74%)
Aug 03, 2016 9.869 9.998 9.849 9.985 58,962 +0.14(+1.38%)
Aug 02, 2016 9.971 9.971 9.801 9.849 32,206 -0.10(-1.04%)
Aug 01, 2016 9.984 10.03 9.910 9.952 20,321 -0.02(-0.20%)
Jul 29, 2016 10.11 10.17 9.964 9.972 45,454 -0.05(-0.53%)
Jul 28, 2016 10.03 10.11 10.02 10.03 31,986 +0.07(+0.68%)
Jul 27, 2016 9.889 10.02 9.866 9.957 51,770 +0.13(+1.31%)
Jul 26, 2016 9.808 9.869 9.747 9.828 44,258 +0.07(+0.76%)
Jul 25, 2016 9.747 9.795 9.720 9.754 21,678 +0.04(+0.42%)
Jul 22, 2016 9.713 9.761 9.666 9.713 20,952 +0.05(+0.49%)
Jul 21, 2016 9.693 9.747 9.643 9.666 32,844 +0.03(+0.28%)
Jul 20, 2016 9.639 9.693 9.639 9.639 28,805 +0.05(+0.57%)
Jul 19, 2016 9.571 9.645 9.530 9.584 13,612 +0.03(+0.28%)
Jul 18, 2016 9.469 9.598 9.469 9.557 41,918 +0.15(+1.59%)
Jul 15, 2016 9.401 9.476 9.381 9.408 27,460 +0.01(+0.12%)
Jul 14, 2016 9.476 9.476 9.320 9.397 77,784 -0.08(-0.87%)
Jul 13, 2016 9.621 9.621 9.479 9.479 22,646 -0.07(-0.71%)
Jul 12, 2016 9.715 9.715 9.547 9.547 30,981 -0.09(-0.92%)
Jul 11, 2016 9.756 9.756 9.634 9.635 24,304 -0.03(-0.34%)
Jul 08, 2016 9.709 9.719 9.668 9.668 25,220 +0.05(+0.49%)
Jul 07, 2016 9.655 9.682 9.594 9.621 34,973 +0.03(+0.35%)
Jul 06, 2016 9.776 9.810 9.554 9.587 64,545 -0.09(-0.98%)
Jul 05, 2016 9.702 9.763 9.682 9.682 49,943 -0.05(-0.55%)
Jul 01, 2016 9.769 9.736 9.736 9.736 43,131 +0.05(+0.56%)
Jun 30, 2016 9.594 9.736 9.493 9.682 163,384 +0.12(+1.27%)
Jun 29, 2016 9.500 9.560 9.439 9.560 77,585 +0.09(+0.93%)
Jun 28, 2016 9.425 9.486 9.398 9.473 38,305 +0.05(+0.57%)
Jun 27, 2016 9.338 9.533 9.317 9.419 74,133 +0.11(+1.23%)
Jun 24, 2016 9.311 9.371 9.292 9.304 75,922 +0.03(+0.29%)
Jun 23, 2016 9.277 9.297 9.259 9.277 17,700 -0.02(-0.22%)
Jun 22, 2016 9.243 9.297 9.243 9.297 20,531 +0.05(+0.58%)
Jun 21, 2016 9.236 9.290 9.223 9.243 20,047 +0.03(+0.29%)
Jun 20, 2016 9.297 9.297 9.216 9.216 54,921 -0.03(-0.29%)
Jun 17, 2016 9.270 9.277 9.236 9.243 14,458 -0.03(-0.29%)
Jun 16, 2016 9.297 9.297 9.263 9.270 40,358 +0.02(+0.26%)
Jun 15, 2016 9.287 9.327 9.233 9.247 62,123 +0.00(+0.00%)
Jun 14, 2016 9.253 9.290 9.233 9.247 33,160 -0.03(-0.29%)
Jun 13, 2016 9.240 9.354 9.240 9.273 74,087 +0.03(+0.36%)
Jun 10, 2016 9.253 9.273 9.220 9.240 39,959 +0.03(+0.36%)
Jun 09, 2016 9.267 9.267 9.206 9.206 16,679 -0.02(-0.22%)
Jun 08, 2016 9.307 9.307 9.226 9.226 24,469 -0.05(-0.58%)
Jun 07, 2016 9.314 9.333 9.273 9.280 16,160 -0.03(-0.36%)
Jun 06, 2016 9.260 9.327 9.260 9.314 26,527 +0.07(+0.73%)
Jun 03, 2016 9.226 9.260 9.226 9.247 3,952 +0.04(+0.39%)
Jun 02, 2016 9.146 9.240 9.146 9.211 14,059 +0.02(+0.26%)
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.