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%)
Official Closing Price Updated: 7:00 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 (%)
Jul 31, 2015 8.227 8.227 8.189 8.195 26,465 +0.01(+0.08%)
Jul 30, 2015 8.170 8.189 8.170 8.189 14,174 +0.02(+0.23%)
Jul 29, 2015 8.157 8.176 8.157 8.170 7,623 +0.03(+0.39%)
Jul 28, 2015 8.119 8.170 8.119 8.138 55,335 -0.02(-0.21%)
Jul 27, 2015 8.176 8.176 8.132 8.155 27,985 -0.00(-0.03%)
Jul 24, 2015 8.157 8.169 8.138 8.157 21,824 +0.01(+0.16%)
Jul 23, 2015 8.170 8.176 8.134 8.144 18,382 -0.02(-0.23%)
Jul 22, 2015 8.214 8.241 8.163 8.163 32,018 -0.04(-0.54%)
Jul 21, 2015 8.202 8.291 8.183 8.208 44,121 +0.01(+0.16%)
Jul 20, 2015 8.259 8.259 8.195 8.195 35,092 -0.07(-0.85%)
Jul 17, 2015 8.265 8.297 8.234 8.265 31,494 -0.01(-0.15%)
Jul 16, 2015 8.265 8.304 8.259 8.278 33,655 +0.02(+0.29%)
Jul 15, 2015 8.248 8.261 8.223 8.255 23,484 -0.01(-0.15%)
Jul 14, 2015 8.236 8.280 8.236 8.267 24,186 +0.01(+0.08%)
Jul 13, 2015 8.305 8.305 8.255 8.261 45,036 -0.03(-0.38%)
Jul 10, 2015 8.312 8.356 8.286 8.293 47,170 -0.09(-1.06%)
Jul 09, 2015 8.464 8.464 8.381 8.381 21,142 -0.07(-0.83%)
Jul 08, 2015 8.432 8.457 8.413 8.451 18,605 +0.02(+0.23%)
Jul 07, 2015 8.318 8.451 8.318 8.432 50,492 +0.13(+1.60%)
Jul 06, 2015 8.286 8.305 8.280 8.299 20,716 +0.04(+0.46%)
Jul 02, 2015 8.236 8.261 8.261 8.261 9,463 +0.04(+0.46%)
Jul 01, 2015 8.204 8.229 8.185 8.223 22,924 +0.06(+0.69%)
Jun 30, 2015 8.204 8.210 8.166 8.167 81,286 -0.04(-0.45%)
Jun 29, 2015 8.229 8.229 8.191 8.204 12,418 -0.03(-0.31%)
Jun 26, 2015 8.248 8.248 8.223 8.229 13,492 -0.01(-0.08%)
Jun 25, 2015 8.223 8.267 8.213 8.236 33,066 +0.03(+0.34%)
Jun 24, 2015 8.179 8.223 8.179 8.208 16,714 +0.02(+0.28%)
Jun 23, 2015 8.204 8.210 8.183 8.185 13,348 -0.01(-0.17%)
Jun 22, 2015 8.198 8.204 8.198 8.199 21,487 +0.01(+0.09%)
Jun 19, 2015 8.191 8.198 8.172 8.191 19,415 -0.01(-0.15%)
Jun 18, 2015 8.223 8.236 8.198 8.204 28,471 -0.08(-1.00%)
Jun 17, 2015 8.280 8.287 8.242 8.287 24,670 +0.01(+0.16%)
Jun 16, 2015 8.255 8.288 8.255 8.274 23,419 +0.04(+0.46%)
Jun 15, 2015 8.236 8.261 8.208 8.236 16,031 +0.01(+0.15%)
Jun 12, 2015 8.166 8.242 8.166 8.223 33,400 +0.06(+0.70%)
Jun 11, 2015 8.083 8.166 8.083 8.166 47,970 +0.09(+1.10%)
Jun 10, 2015 8.071 8.147 8.071 8.077 49,547 -0.04(-0.47%)
Jun 09, 2015 8.147 8.198 8.096 8.115 47,897 -0.08(-0.93%)
Jun 08, 2015 8.331 8.343 8.179 8.191 73,289 -0.15(-1.75%)
Jun 05, 2015 8.381 8.394 8.305 8.337 28,837 -0.07(-0.83%)
Jun 04, 2015 8.388 8.438 8.388 8.407 23,433 +0.02(+0.23%)
Jun 03, 2015 8.438 8.438 8.381 8.388 53,278 -0.06(-0.75%)
Jun 02, 2015 8.432 8.451 8.407 8.451 29,221 -0.01(-0.08%)
Jun 01, 2015 8.457 8.486 8.438 8.457 24,632 -0.02(-0.22%)
May 29, 2015 8.457 8.476 8.407 8.476 29,541 +0.06(+0.68%)
May 28, 2015 8.419 8.432 8.400 8.419 10,522 -0.02(-0.23%)
May 27, 2015 8.470 8.470 8.419 8.438 25,695 +0.00(+0.00%)
May 26, 2015 8.451 8.457 8.381 8.438 67,909 -0.01(-0.15%)
May 22, 2015 8.496 8.451 8.451 8.451 31,703 -0.05(-0.60%)
May 21, 2015 8.521 8.527 8.489 8.502 57,188 -0.03(-0.30%)
May 20, 2015 8.565 8.578 8.527 8.527 19,154 -0.04(-0.52%)
May 19, 2015 8.565 8.584 8.559 8.572 21,886 -0.03(-0.29%)
May 18, 2015 8.660 8.660 8.559 8.597 37,833 -0.04(-0.51%)
May 15, 2015 8.597 8.660 8.597 8.641 8,777 +0.04(+0.44%)
May 14, 2015 8.597 8.635 8.559 8.603 25,358 -0.01(-0.15%)
May 13, 2015 8.591 8.660 8.591 8.616 27,394 +0.01(+0.15%)
May 12, 2015 8.616 8.629 8.559 8.603 36,487 -0.03(-0.37%)
May 11, 2015 8.692 8.698 8.629 8.635 50,476 -0.06(-0.68%)
May 08, 2015 8.667 8.717 8.667 8.694 28,834 +0.05(+0.54%)
May 07, 2015 8.667 8.698 8.629 8.648 23,437 -0.02(-0.22%)
May 06, 2015 8.705 8.705 8.635 8.667 81,928 -0.05(-0.58%)
May 05, 2015 8.774 8.774 8.679 8.717 29,929 -0.04(-0.43%)
May 04, 2015 8.762 8.779 8.736 8.755 33,325 +0.01(+0.13%)
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.