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 )

9.530 +0.010 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2016 9.916 9.916 9.772 9.806 56,130 -0.04(-0.42%)
Sep 29, 2016 10.03 10.03 9.834 9.847 71,173 -0.16(-1.57%)
Sep 28, 2016 10.09 10.13 9.950 10.00 51,158 -0.06(-0.61%)
Sep 27, 2016 10.07 10.11 10.04 10.07 22,545 +0.02(+0.20%)
Sep 26, 2016 10.09 10.13 10.05 10.05 13,467 -0.03(-0.27%)
Sep 23, 2016 10.10 10.10 10.05 10.07 11,157 -0.03(-0.27%)
Sep 22, 2016 10.09 10.11 10.02 10.10 18,088 +0.08(+0.75%)
Sep 21, 2016 10.12 10.19 9.991 10.03 45,736 -0.09(-0.88%)
Sep 20, 2016 10.20 10.21 10.10 10.11 16,613 -0.08(-0.74%)
Sep 19, 2016 10.20 10.20 10.10 10.19 25,113 +0.10(+1.02%)
Sep 16, 2016 10.03 10.15 10.02 10.09 35,186 +0.09(+0.89%)
Sep 15, 2016 10.03 10.06 9.998 9.998 21,598 -0.01(-0.10%)
Sep 14, 2016 10.02 10.06 9.988 10.01 58,402 -0.01(-0.07%)
Sep 13, 2016 10.01 10.09 9.882 10.02 41,976 +0.12(+1.24%)
Sep 12, 2016 9.831 9.904 9.804 9.892 26,094 +0.08(+0.82%)
Sep 09, 2016 10.04 10.06 9.804 9.812 53,349 -0.26(-2.62%)
Sep 08, 2016 10.09 10.10 10.06 10.08 17,610 +0.02(+0.20%)
Sep 07, 2016 10.10 10.10 10.06 10.06 12,571 -0.02(-0.24%)
Sep 06, 2016 10.06 10.14 10.06 10.08 34,979 -0.01(-0.10%)
Sep 02, 2016 10.10 10.09 10.09 10.09 15,422 +0.03(+0.27%)
Sep 01, 2016 10.04 10.10 10.04 10.06 19,051 +0.04(+0.41%)
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%)
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.