Skip to main content

DWS Strategic Municipal Income Trust (NY: KSM )

9.600 UNCHANGED
Streaming Delayed Price Updated: 10:04 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 8.708 8.716 8.672 8.684 14,144 -0.00(-0.03%)
Oct 30, 2017 8.708 8.712 8.676 8.687 32,652 +0.00(+0.00%)
Oct 27, 2017 8.716 8.723 8.672 8.687 27,338 +0.01(+0.17%)
Oct 26, 2017 8.745 8.745 8.672 8.672 25,675 -0.01(-0.17%)
Oct 25, 2017 8.774 8.781 8.687 8.687 33,626 -0.09(-1.00%)
Oct 24, 2017 8.825 8.826 8.767 8.774 40,599 -0.05(-0.58%)
Oct 23, 2017 8.832 8.832 8.788 8.825 47,420 +0.04(+0.50%)
Oct 20, 2017 8.876 8.876 8.781 8.781 12,600 -0.07(-0.82%)
Oct 19, 2017 8.861 8.861 8.818 8.854 11,187 +0.05(+0.58%)
Oct 18, 2017 8.854 8.854 8.803 8.803 25,859 -0.06(-0.66%)
Oct 17, 2017 8.861 8.868 8.825 8.861 12,978 +0.01(+0.16%)
Oct 16, 2017 8.825 8.847 8.803 8.847 14,234 -0.01(-0.08%)
Oct 13, 2017 8.847 8.861 8.825 8.854 28,787 +0.01(+0.17%)
Oct 12, 2017 8.839 8.854 8.789 8.839 35,453 +0.06(+0.66%)
Oct 11, 2017 8.832 8.868 8.781 8.781 70,698 -0.07(-0.82%)
Oct 10, 2017 8.854 8.868 8.839 8.854 42,340 +0.01(+0.08%)
Oct 09, 2017 8.825 8.854 8.825 8.847 55,155 -0.01(-0.08%)
Oct 06, 2017 8.825 8.854 8.810 8.854 16,751 +0.02(+0.25%)
Oct 05, 2017 8.876 8.876 8.832 8.832 41,724 -0.01(-0.08%)
Oct 04, 2017 8.854 8.854 8.839 8.839 7,192 -0.01(-0.16%)
Oct 03, 2017 8.897 8.897 8.818 8.854 29,826 +0.04(+0.49%)
Oct 02, 2017 8.897 8.897 8.810 8.810 26,043 -0.04(-0.41%)
Sep 29, 2017 8.847 8.847 8.818 8.847 28,561 +0.02(+0.25%)
Sep 28, 2017 8.839 8.839 8.796 8.825 21,181 +0.00(+0.00%)
Sep 27, 2017 8.876 8.912 8.803 8.825 63,973 -0.06(-0.66%)
Sep 26, 2017 8.926 8.926 8.876 8.883 26,751 -0.03(-0.32%)
Sep 25, 2017 8.897 8.912 8.861 8.912 35,744 +0.04(+0.49%)
Sep 22, 2017 8.861 8.883 8.854 8.868 20,723 +0.01(+0.16%)
Sep 21, 2017 8.883 8.883 8.839 8.854 30,440 -0.01(-0.16%)
Sep 20, 2017 8.926 8.933 8.868 8.868 40,731 -0.03(-0.33%)
Sep 19, 2017 8.933 8.933 8.890 8.897 4,601 +0.01(+0.08%)
Sep 18, 2017 8.933 8.933 8.890 8.890 38,243 -0.02(-0.24%)
Sep 15, 2017 8.861 8.919 8.861 8.912 59,068 +0.06(+0.68%)
Sep 14, 2017 8.874 8.895 8.852 8.852 31,729 -0.02(-0.24%)
Sep 13, 2017 8.866 8.888 8.859 8.874 74,289 +0.01(+0.09%)
Sep 12, 2017 8.859 8.866 8.830 8.866 43,656 -0.00(-0.01%)
Sep 11, 2017 8.917 8.917 8.859 8.866 74,675 -0.01(-0.08%)
Sep 08, 2017 8.910 8.910 8.866 8.874 30,557 -0.01(-0.09%)
Sep 07, 2017 8.895 8.910 8.866 8.882 39,682 +0.04(+0.42%)
Sep 06, 2017 8.881 8.895 8.845 8.845 33,238 +0.00(+0.00%)
Sep 05, 2017 8.845 8.876 8.801 8.845 69,772 +0.01(+0.08%)
Sep 01, 2017 8.874 8.910 8.838 8.838 25,240 -0.01(-0.16%)
Aug 31, 2017 8.924 8.924 8.845 8.852 51,321 -0.02(-0.24%)
Aug 30, 2017 8.931 8.931 8.874 8.874 20,136 -0.01(-0.16%)
Aug 29, 2017 8.910 8.931 8.881 8.888 52,164 +0.02(+0.24%)
Aug 28, 2017 8.888 8.888 8.845 8.866 27,936 +0.01(+0.08%)
Aug 25, 2017 8.967 8.967 8.857 8.859 67,826 -0.01(-0.16%)
Aug 24, 2017 8.917 8.917 8.874 8.874 13,223 -0.05(-0.57%)
Aug 23, 2017 8.895 8.924 8.881 8.924 24,729 +0.03(+0.32%)
Aug 22, 2017 8.895 8.910 8.852 8.895 50,530 +0.00(+0.00%)
Aug 21, 2017 8.874 8.895 8.846 8.895 13,204 +0.04(+0.49%)
Aug 18, 2017 8.866 8.866 8.838 8.852 17,506 -0.01(-0.13%)
Aug 17, 2017 8.838 8.863 8.819 8.863 19,098 +0.03(+0.29%)
Aug 16, 2017 8.801 8.838 8.789 8.838 30,072 +0.04(+0.43%)
Aug 15, 2017 8.821 8.821 8.764 8.800 75,164 -0.06(-0.65%)
Aug 14, 2017 8.893 8.893 8.821 8.857 60,077 -0.01(-0.08%)
Aug 11, 2017 8.821 8.879 8.757 8.864 98,154 +0.00(+0.00%)
Aug 10, 2017 8.951 8.951 8.857 8.864 61,516 -0.09(-0.96%)
Aug 09, 2017 9.037 9.044 8.943 8.951 104,851 -0.10(-1.11%)
Aug 08, 2017 9.087 9.087 9.022 9.051 25,796 +0.00(+0.00%)
Aug 07, 2017 9.065 9.080 9.022 9.051 47,760 +0.03(+0.32%)
Aug 04, 2017 9.173 9.180 9.022 9.022 53,970 -0.12(-1.26%)
Aug 03, 2017 9.173 9.192 9.137 9.138 22,977 +0.00(+0.00%)
Aug 02, 2017 9.173 9.173 9.137 9.137 7,133 -0.02(-0.24%)
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.