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 )

9.630 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2018 8.259 8.259 8.259 0 +0.02(+0.28%)
Aug 30, 2018 8.221 8.236 8.206 8.236 13,965 +0.02(+0.28%)
Aug 29, 2018 8.206 8.244 8.190 8.213 43,452 +0.04(+0.46%)
Aug 28, 2018 8.206 8.215 8.175 8.175 27,097 -0.02(-0.28%)
Aug 27, 2018 8.236 8.244 8.198 8.198 37,184 +0.00(+0.00%)
Aug 24, 2018 8.213 8.228 8.198 8.198 31,485 -0.01(-0.09%)
Aug 23, 2018 8.236 8.236 8.190 8.206 14,679 -0.02(-0.28%)
Aug 22, 2018 8.198 8.228 8.190 8.228 29,063 +0.03(+0.37%)
Aug 21, 2018 8.206 8.221 8.186 8.198 7,075 -0.01(-0.09%)
Aug 20, 2018 8.213 8.213 8.194 8.206 14,090 +0.02(+0.19%)
Aug 17, 2018 8.183 8.190 8.175 8.190 48,480 +0.02(+0.28%)
Aug 16, 2018 8.160 8.205 8.160 8.168 74,559 +0.01(+0.09%)
Aug 15, 2018 8.205 8.205 8.149 8.160 129,765 -0.02(-0.28%)
Aug 14, 2018 8.198 8.213 8.172 8.183 46,925 +0.02(+0.28%)
Aug 13, 2018 8.183 8.183 8.160 8.160 57,776 -0.01(-0.09%)
Aug 10, 2018 8.190 8.190 8.153 8.168 70,940 +0.02(+0.19%)
Aug 09, 2018 8.183 8.183 8.153 8.153 29,652 -0.02(-0.28%)
Aug 08, 2018 8.190 8.205 8.168 8.175 33,016 -0.02(-0.18%)
Aug 07, 2018 8.205 8.205 8.190 8.190 21,304 +0.00(+0.00%)
Aug 06, 2018 8.205 8.205 8.168 8.190 20,436 +0.02(+0.28%)
Aug 03, 2018 8.160 8.175 8.145 8.168 28,190 +0.02(+0.28%)
Aug 02, 2018 8.153 8.160 8.137 8.145 51,032 -0.02(-0.19%)
Aug 01, 2018 8.175 8.205 8.153 8.160 57,001 -0.02(-0.18%)
Jul 31, 2018 8.213 8.243 8.168 8.175 68,589 -0.04(-0.46%)
Jul 30, 2018 8.221 8.221 8.198 8.213 32,019 +0.01(+0.09%)
Jul 27, 2018 8.236 8.258 8.205 8.205 27,396 +0.02(+0.28%)
Jun 29, 2018 8.183 8.183 8.183 0 +0.02(+0.18%)
Jun 28, 2018 8.145 8.175 8.115 8.168 75,697 +0.01(+0.09%)
Jun 27, 2018 8.153 8.160 8.115 8.160 54,992 +0.02(+0.18%)
Jun 26, 2018 8.130 8.145 8.108 8.145 37,375 +0.01(+0.09%)
Jun 25, 2018 8.183 8.183 8.108 8.138 54,115 -0.02(-0.28%)
Jun 22, 2018 8.145 8.168 8.115 8.160 53,397 +0.01(+0.09%)
Jun 21, 2018 8.153 8.153 8.100 8.153 69,314 +0.01(+0.09%)
Jun 20, 2018 8.108 8.145 8.085 8.145 81,655 +0.01(+0.09%)
Jun 19, 2018 8.108 8.138 8.077 8.138 60,209 +0.03(+0.37%)
Jun 18, 2018 8.055 8.108 8.025 8.108 87,302 +0.04(+0.47%)
Jun 15, 2018 8.153 8.047 8.070 60,732 -0.05(-0.56%)
Jun 14, 2018 8.145 8.182 8.100 8.115 62,722 -0.03(-0.36%)
Jun 13, 2018 8.145 8.160 8.141 8.144 29,971 +0.02(+0.27%)
Jun 12, 2018 8.160 8.167 8.123 8.123 13,906 -0.04(-0.46%)
Jun 11, 2018 8.160 8.167 8.156 8.160 13,583 +0.00(+0.00%)
Jun 08, 2018 8.160 8.175 8.152 8.160 11,124 -0.01(-0.09%)
Jun 07, 2018 8.160 8.168 8.145 8.167 33,902 +0.01(+0.09%)
Jun 06, 2018 8.175 8.160 18,745 -0.04(-0.55%)
Jun 05, 2018 8.182 8.205 8.167 8.205 24,693 +0.02(+0.27%)
Jun 04, 2018 8.197 8.220 8.182 8.182 17,071 -0.01(-0.09%)
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.