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 )

9.570 +0.050 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Oct 31, 2016 8.868 8.875 8.772 8.806 41,355 +0.01(+0.08%)
Oct 28, 2016 8.916 8.916 8.793 8.799 37,722 -0.05(-0.54%)
Oct 27, 2016 8.992 9.095 8.847 8.847 82,011 -0.14(-1.53%)
Oct 26, 2016 9.129 9.129 8.978 8.985 57,261 -0.12(-1.36%)
Oct 25, 2016 9.136 9.150 9.088 9.109 27,996 +0.03(+0.30%)
Oct 24, 2016 9.150 9.157 9.074 9.081 25,950 +0.00(+0.00%)
Oct 21, 2016 9.102 9.102 9.067 9.081 23,681 +0.03(+0.38%)
Oct 20, 2016 9.067 9.081 8.998 9.047 34,304 +0.05(+0.53%)
Oct 19, 2016 8.930 9.047 8.923 8.999 49,850 +0.14(+1.55%)
Oct 18, 2016 8.868 8.909 8.789 8.861 41,323 +0.06(+0.70%)
Oct 17, 2016 8.758 8.882 8.758 8.799 71,205 -0.05(-0.54%)
Oct 14, 2016 9.054 9.054 8.786 8.847 126,206 -0.21(-2.28%)
Oct 13, 2016 9.205 9.212 9.033 9.054 34,685 -0.12(-1.27%)
Oct 12, 2016 9.239 9.266 9.081 9.170 72,734 -0.10(-1.03%)
Oct 11, 2016 9.403 9.403 9.211 9.266 34,355 -0.10(-1.09%)
Oct 10, 2016 9.362 9.403 9.334 9.369 48,617 -0.03(-0.29%)
Oct 07, 2016 9.451 9.451 9.334 9.396 63,782 -0.03(-0.29%)
Oct 06, 2016 9.239 9.444 9.232 9.423 77,387 +0.11(+1.17%)
Oct 05, 2016 9.635 9.635 9.078 9.314 194,239 -0.27(-2.78%)
Oct 04, 2016 9.799 9.799 9.485 9.581 52,735 -0.16(-1.68%)
Oct 03, 2016 9.806 9.820 9.731 9.745 34,545 -0.06(-0.63%)
Sep 30, 2016 9.916 9.916 9.772 9.806 56,131 -0.04(-0.42%)
Sep 29, 2016 10.03 10.03 9.834 9.847 71,174 -0.16(-1.57%)
Sep 28, 2016 10.09 10.13 9.950 10.00 51,159 -0.06(-0.61%)
Sep 27, 2016 10.07 10.11 10.04 10.07 22,546 +0.02(+0.21%)
Sep 26, 2016 10.09 10.13 10.05 10.05 13,468 -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 45,737 -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 10.01 10.06 9.988 10.01 58,403 -0.01(-0.07%)
Sep 13, 2016 10.01 10.09 9.882 10.01 41,977 +0.12(+1.24%)
Sep 12, 2016 9.831 9.904 9.804 9.892 26,095 +0.08(+0.82%)
Sep 09, 2016 10.04 10.06 9.804 9.812 53,350 -0.26(-2.62%)
Sep 08, 2016 10.09 10.10 10.06 10.08 17,611 +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 19,052 +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 10.01 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 10.01 16,306 +0.01(+0.07%)
Aug 19, 2016 10.01 10.04 9.981 10.01 27,496 +0.00(+0.00%)
Aug 18, 2016 9.994 10.01 9.954 10.01 25,522 +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 32,233 +0.00(+0.03%)
Aug 15, 2016 9.984 9.991 9.957 9.977 34,940 +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 19,647 -0.03(-0.34%)
Aug 10, 2016 9.916 9.984 9.828 9.984 39,692 +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 32,767 -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 58,963 +0.14(+1.38%)
Aug 02, 2016 9.971 9.971 9.801 9.849 32,206 -0.10(-1.04%)
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.