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 (%)
Nov 28, 2014 8.422 8.428 8.390 8.412 26,119 +0.01(+0.18%)
Nov 26, 2014 8.428 8.397 8.397 8.397 46,655 -0.03(-0.38%)
Nov 25, 2014 8.441 8.460 8.428 8.428 30,995 -0.03(-0.37%)
Nov 24, 2014 8.479 8.485 8.447 8.460 34,006 -0.01(-0.07%)
Nov 21, 2014 8.498 8.498 8.466 8.466 32,875 -0.08(-0.89%)
Nov 20, 2014 8.460 8.587 8.447 8.542 69,648 +0.08(+0.90%)
Nov 19, 2014 8.536 8.599 8.460 8.466 54,808 -0.06(-0.74%)
Nov 18, 2014 8.561 8.580 8.523 8.530 39,454 -0.08(-0.88%)
Nov 17, 2014 8.624 8.624 8.561 8.605 44,980 -0.03(-0.29%)
Nov 14, 2014 8.637 8.650 8.609 8.631 27,006 -0.01(-0.15%)
Nov 13, 2014 8.599 8.656 8.599 8.643 46,527 +0.04(+0.44%)
Nov 12, 2014 8.523 8.605 8.523 8.605 38,145 +0.06(+0.67%)
Nov 11, 2014 8.555 8.561 8.530 8.549 23,780 -0.01(-0.15%)
Nov 10, 2014 8.568 8.587 8.561 8.561 22,575 -0.02(-0.20%)
Nov 07, 2014 8.568 8.584 8.523 8.578 24,653 +0.02(+0.20%)
Nov 06, 2014 8.523 8.574 8.485 8.561 36,337 +0.04(+0.52%)
Nov 05, 2014 8.523 8.536 8.447 8.517 41,359 +0.02(+0.22%)
Nov 04, 2014 8.466 8.561 8.466 8.498 64,857 +0.03(+0.37%)
Nov 03, 2014 8.460 8.504 8.454 8.466 34,768 -0.02(-0.22%)
Oct 31, 2014 8.517 8.517 8.422 8.485 27,590 -0.01(-0.15%)
Oct 30, 2014 8.454 8.498 8.112 8.498 35,959 +0.01(+0.15%)
Oct 29, 2014 8.466 8.504 8.466 8.485 20,658 +0.00(+0.00%)
Oct 28, 2014 8.498 8.498 8.454 8.485 43,519 +0.04(+0.45%)
Oct 27, 2014 8.441 8.473 8.460 8.447 68,063 -0.01(-0.15%)
Oct 24, 2014 8.473 8.473 8.460 8.460 53,617 -0.01(-0.07%)
Oct 23, 2014 8.504 8.510 8.460 8.466 37,656 -0.01(-0.08%)
Oct 22, 2014 8.511 8.523 8.473 8.473 12,567 -0.03(-0.37%)
Oct 21, 2014 8.523 8.542 8.466 8.504 58,417 -0.04(-0.44%)
Oct 20, 2014 8.561 8.561 8.530 8.542 22,483 +0.01(+0.07%)
Oct 17, 2014 8.555 8.612 8.517 8.536 43,337 -0.05(-0.54%)
Oct 16, 2014 8.549 8.582 8.511 8.582 17,771 -0.01(-0.12%)
Oct 15, 2014 8.574 8.643 8.537 8.593 67,109 +0.02(+0.22%)
Oct 14, 2014 8.536 8.574 8.511 8.574 29,129 -0.01(-0.07%)
Oct 13, 2014 8.549 8.593 8.485 8.580 22,333 +0.07(+0.82%)
Oct 10, 2014 8.542 8.548 8.498 8.511 26,010 -0.06(-0.74%)
Oct 09, 2014 8.574 8.605 8.549 8.574 31,653 -0.00(-0.01%)
Oct 08, 2014 8.561 8.580 8.542 8.575 14,705 +0.04(+0.46%)
Oct 07, 2014 8.530 8.549 8.504 8.536 24,316 +0.04(+0.45%)
Oct 06, 2014 8.498 8.521 8.498 8.498 20,802 +0.03(+0.30%)
Oct 03, 2014 8.517 8.555 8.454 8.473 36,163 -0.03(-0.37%)
Oct 02, 2014 8.542 8.542 8.485 8.504 53,739 -0.02(-0.22%)
Oct 01, 2014 8.511 8.568 8.498 8.523 40,302 +0.03(+0.30%)
Sep 30, 2014 8.517 8.517 8.485 8.498 18,992 +0.00(+0.00%)
Sep 29, 2014 8.435 8.498 8.435 8.498 30,639 +0.03(+0.33%)
Sep 26, 2014 8.479 8.485 8.466 8.470 19,475 -0.04(-0.48%)
Sep 25, 2014 8.479 8.511 8.454 8.511 22,238 +0.04(+0.45%)
Sep 24, 2014 8.441 8.479 8.435 8.473 30,849 +0.00(+0.00%)
Sep 23, 2014 8.441 8.485 8.422 8.473 42,637 +0.04(+0.53%)
Sep 22, 2014 8.422 8.428 8.397 8.428 25,447 -0.01(-0.08%)
Sep 19, 2014 8.422 8.435 8.416 8.435 28,596 -0.01(-0.07%)
Sep 18, 2014 8.428 8.447 8.409 8.441 38,428 +0.00(+0.00%)
Sep 17, 2014 8.447 8.474 8.435 8.441 33,941 -0.08(-0.89%)
Sep 16, 2014 8.511 8.525 8.475 8.517 39,518 -0.06(-0.66%)
Sep 15, 2014 8.650 8.687 8.574 8.574 38,363 -0.01(-0.15%)
Sep 12, 2014 8.599 8.688 8.587 8.587 39,008 -0.05(-0.59%)
Sep 11, 2014 8.618 8.681 8.605 8.637 54,367 -0.02(-0.22%)
Sep 10, 2014 8.599 8.662 8.599 8.656 53,461 +0.06(+0.66%)
Sep 09, 2014 8.587 8.624 8.587 8.599 9,500 +0.00(+0.00%)
Sep 08, 2014 8.605 8.656 8.599 8.599 34,726 -0.01(-0.15%)
Sep 05, 2014 8.637 8.650 8.605 8.612 53,861 +0.02(+0.22%)
Sep 04, 2014 8.599 8.688 8.593 8.593 38,819 -0.03(-0.29%)
Sep 03, 2014 8.631 8.852 8.574 8.618 57,873 +0.02(+0.22%)
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.