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 )

9.520 +0.030 (+0.32%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 3, 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 (%)
Dec 31, 2018 7.985 8.032 7.954 8.032 86,988 +0.05(+0.68%)
Dec 28, 2018 7.931 7.977 7.907 7.977 91,742 +0.04(+0.49%)
Dec 27, 2018 7.884 7.938 7.868 7.938 59,483 +0.08(+0.99%)
Dec 26, 2018 7.884 7.923 7.853 7.860 92,545 -0.06(-0.79%)
Dec 24, 2018 7.954 7.962 7.872 7.923 31,994 -0.01(-0.10%)
Dec 21, 2018 7.899 7.946 7.868 7.931 89,172 +0.02(+0.20%)
Dec 20, 2018 7.985 8.001 7.898 7.915 61,611 -0.09(-1.07%)
Dec 19, 2018 7.954 8.001 7.946 8.001 63,428 +0.00(+0.00%)
Dec 18, 2018 8.117 8.117 7.950 8.001 109,702 -0.10(-1.25%)
Dec 17, 2018 8.156 8.156 8.071 8.102 30,370 -0.08(-0.95%)
Dec 14, 2018 8.289 8.289 8.117 8.180 75,295 -0.05(-0.62%)
Dec 13, 2018 8.192 8.277 8.169 8.230 76,391 +0.04(+0.47%)
Dec 12, 2018 8.223 8.253 8.192 8.192 31,597 -0.05(-0.66%)
Dec 11, 2018 8.261 8.269 8.230 8.246 60,926 -0.02(-0.28%)
Dec 10, 2018 8.223 8.300 8.215 8.269 107,975 +0.05(+0.66%)
Dec 07, 2018 8.146 8.223 8.146 8.215 180,031 +0.05(+0.57%)
Dec 06, 2018 8.146 8.197 8.107 8.169 108,203 +0.03(+0.38%)
Dec 04, 2018 8.068 8.138 8.068 8.138 78,229 +0.07(+0.86%)
Dec 03, 2018 7.968 8.076 7.968 8.068 46,139 +0.12(+1.46%)
Nov 30, 2018 7.983 8.007 7.953 7.953 34,063 +0.01(+0.10%)
Nov 29, 2018 7.945 7.983 7.945 7.945 36,489 +0.00(+0.00%)
Nov 28, 2018 7.906 7.953 7.891 7.945 50,472 +0.04(+0.50%)
Nov 27, 2018 7.891 7.906 7.868 7.905 57,876 +0.01(+0.19%)
Nov 26, 2018 7.914 7.929 7.844 7.891 28,700 +0.00(+0.00%)
Nov 23, 2018 7.868 7.891 7.860 7.891 8,807 +0.02(+0.29%)
Nov 21, 2018 7.868 7.868 7.868 0 -0.03(-0.39%)
Nov 20, 2018 7.868 7.906 7.868 7.898 37,000 +0.00(+0.00%)
Nov 19, 2018 7.968 7.983 7.891 7.898 78,360 -0.01(-0.10%)
Nov 16, 2018 7.968 8.014 7.906 7.906 57,894 -0.05(-0.68%)
Nov 15, 2018 8.060 8.060 7.953 7.960 75,684 -0.03(-0.38%)
Nov 14, 2018 7.991 8.029 7.968 7.991 45,550 +0.02(+0.29%)
Nov 13, 2018 7.976 7.991 7.922 7.968 30,600 +0.02(+0.19%)
Nov 12, 2018 7.922 7.983 7.876 7.953 58,866 +0.06(+0.78%)
Nov 09, 2018 7.853 7.891 7.807 7.891 96,569 +0.08(+1.08%)
Nov 08, 2018 7.799 7.830 7.784 7.807 38,989 -0.01(-0.10%)
Nov 07, 2018 7.776 7.814 7.768 7.814 32,377 +0.04(+0.49%)
Nov 06, 2018 7.714 7.776 7.714 7.776 42,511 +0.03(+0.40%)
Nov 05, 2018 7.730 7.768 7.707 7.745 39,019 +0.02(+0.20%)
Nov 02, 2018 7.753 7.753 7.707 7.730 35,660 -0.04(-0.49%)
Nov 01, 2018 7.722 7.768 7.707 7.768 80,394 +0.04(+0.50%)
Oct 31, 2018 7.768 7.768 7.707 7.730 63,034 -0.04(-0.49%)
Oct 30, 2018 7.760 7.791 7.745 7.768 67,161 -0.05(-0.59%)
Oct 29, 2018 7.822 7.853 7.791 7.814 54,743 -0.05(-0.59%)
Oct 26, 2018 7.799 7.860 7.784 7.860 37,742 +0.01(+0.10%)
Oct 25, 2018 7.830 7.968 7.776 7.853 64,485 +0.02(+0.29%)
Oct 24, 2018 7.853 7.876 7.814 7.830 85,306 -0.02(-0.30%)
Oct 23, 2018 7.822 7.868 7.807 7.854 58,157 +0.02(+0.31%)
Oct 22, 2018 7.860 7.860 7.814 7.830 35,574 -0.05(-0.68%)
Oct 19, 2018 7.814 7.929 7.814 7.883 66,895 +0.06(+0.79%)
Oct 18, 2018 7.845 7.853 7.814 7.822 28,422 -0.06(-0.78%)
Oct 17, 2018 7.830 7.901 7.822 7.883 44,662 +0.06(+0.79%)
Oct 16, 2018 7.822 7.845 7.814 7.822 77,252 -0.03(-0.38%)
Oct 15, 2018 7.883 7.906 7.830 7.852 47,188 -0.03(-0.40%)
Oct 12, 2018 7.906 7.914 7.876 7.883 25,899 -0.05(-0.68%)
Oct 11, 2018 7.937 7.937 7.884 7.937 12,829 +0.01(+0.10%)
Oct 10, 2018 7.930 7.945 7.907 7.930 23,964 -0.04(-0.48%)
Oct 09, 2018 8.044 8.044 7.952 7.968 28,147 -0.06(-0.76%)
Oct 08, 2018 8.105 8.108 7.988 8.029 33,784 +0.00(+0.00%)
Oct 05, 2018 8.021 8.056 8.006 8.029 6,931 +0.03(+0.32%)
Oct 04, 2018 8.075 8.082 8.003 8.003 40,266 -0.08(-0.98%)
Oct 03, 2018 8.136 8.151 8.075 8.082 51,353 -0.05(-0.66%)
Oct 02, 2018 8.121 8.136 8.105 8.136 30,916 +0.02(+0.28%)
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.