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 (%)
Jun 30, 2016 9.568 9.709 9.467 9.656 163,826 +0.12(+1.27%)
Jun 29, 2016 9.474 9.534 9.413 9.534 77,795 +0.09(+0.93%)
Jun 28, 2016 9.400 9.460 9.373 9.447 38,408 +0.05(+0.57%)
Jun 27, 2016 9.312 9.508 9.292 9.393 74,334 +0.11(+1.23%)
Jun 24, 2016 9.286 9.346 9.267 9.279 76,128 +0.03(+0.29%)
Jun 23, 2016 9.252 9.272 9.234 9.252 17,748 -0.02(-0.22%)
Jun 22, 2016 9.218 9.272 9.218 9.272 20,586 +0.05(+0.58%)
Jun 21, 2016 9.212 9.265 9.198 9.218 20,102 +0.03(+0.29%)
Jun 20, 2016 9.272 9.272 9.191 9.191 55,070 -0.03(-0.29%)
Jun 17, 2016 9.245 9.252 9.212 9.218 14,497 -0.03(-0.29%)
Jun 16, 2016 9.272 9.272 9.238 9.245 40,467 +0.02(+0.26%)
Jun 15, 2016 9.262 9.302 9.208 9.222 62,291 +0.00(+0.00%)
Jun 14, 2016 9.228 9.265 9.208 9.222 33,249 -0.03(-0.29%)
Jun 13, 2016 9.215 9.329 9.215 9.248 74,288 +0.03(+0.36%)
Jun 10, 2016 9.228 9.248 9.195 9.215 40,067 +0.03(+0.36%)
Jun 09, 2016 9.242 9.242 9.181 9.181 16,724 -0.02(-0.22%)
Jun 08, 2016 9.282 9.282 9.202 9.202 24,535 -0.05(-0.58%)
Jun 07, 2016 9.289 9.308 9.248 9.255 16,204 -0.03(-0.36%)
Jun 06, 2016 9.235 9.302 9.235 9.289 26,598 +0.07(+0.73%)
Jun 03, 2016 9.202 9.235 9.202 9.222 3,963 +0.04(+0.39%)
Jun 02, 2016 9.121 9.215 9.121 9.186 14,097 +0.02(+0.26%)
Jun 01, 2016 9.088 9.195 9.081 9.162 23,867 +0.06(+0.67%)
May 31, 2016 9.108 9.121 9.001 9.101 54,553 -0.01(-0.15%)
May 27, 2016 9.114 9.114 9.114 9.114 27,027 +0.00(+0.00%)
May 26, 2016 9.061 9.114 9.054 9.114 33,378 +0.05(+0.59%)
May 25, 2016 9.068 9.088 9.041 9.061 14,140 +0.00(+0.00%)
May 24, 2016 9.054 9.108 8.987 9.061 86,770 +0.03(+0.30%)
May 23, 2016 9.007 9.094 9.007 9.034 52,049 +0.03(+0.37%)
May 20, 2016 9.061 9.148 8.940 9.001 168,081 -0.05(-0.59%)
May 19, 2016 9.242 9.242 9.034 9.054 62,794 -0.18(-1.96%)
May 18, 2016 9.322 9.335 9.235 9.235 33,587 -0.08(-0.86%)
May 17, 2016 9.362 9.362 9.302 9.315 48,722 -0.01(-0.11%)
May 16, 2016 9.312 9.365 9.305 9.325 32,149 +0.00(+0.00%)
May 13, 2016 9.372 9.399 9.319 9.325 33,639 -0.03(-0.29%)
May 12, 2016 9.372 9.399 9.339 9.352 27,050 -0.01(-0.07%)
May 11, 2016 9.345 9.432 9.340 9.359 29,809 +0.04(+0.43%)
May 10, 2016 9.399 9.419 9.319 9.319 51,422 -0.07(-0.78%)
May 09, 2016 9.412 9.425 9.385 9.392 42,440 +0.01(+0.14%)
May 06, 2016 9.365 9.419 9.365 9.379 48,816 +0.01(+0.07%)
May 05, 2016 9.385 9.392 9.352 9.372 36,343 +0.02(+0.21%)
May 04, 2016 9.345 9.385 9.332 9.352 38,636 +0.00(+0.00%)
May 03, 2016 9.405 9.405 9.259 9.352 93,786 -0.04(-0.43%)
May 02, 2016 9.412 9.425 9.395 9.392 25,168 -0.01(-0.07%)
Apr 29, 2016 9.405 9.425 9.385 9.399 21,242 +0.01(+0.07%)
Apr 28, 2016 9.412 9.412 9.365 9.392 16,296 +0.01(+0.08%)
Apr 27, 2016 9.385 9.405 9.346 9.385 32,024 +0.02(+0.21%)
Apr 26, 2016 9.345 9.372 9.311 9.365 37,139 +0.07(+0.72%)
Apr 25, 2016 9.379 9.379 9.285 9.299 24,099 -0.08(-0.85%)
Apr 22, 2016 9.365 9.385 9.352 9.379 15,711 +0.03(+0.27%)
Apr 21, 2016 9.365 9.372 9.339 9.353 25,266 -0.02(-0.20%)
Apr 20, 2016 9.345 9.372 9.333 9.372 37,586 +0.00(+0.00%)
Apr 19, 2016 9.399 9.405 9.339 9.372 47,836 -0.01(-0.14%)
Apr 18, 2016 9.412 9.412 9.352 9.385 38,130 -0.01(-0.14%)
Apr 15, 2016 9.299 9.399 9.299 9.399 38,235 +0.11(+1.22%)
Apr 14, 2016 9.279 9.299 9.259 9.285 38,927 -0.00(-0.04%)
Apr 13, 2016 9.329 9.349 9.262 9.289 17,882 -0.02(-0.21%)
Apr 12, 2016 9.348 9.386 9.309 9.309 55,475 +0.01(+0.07%)
Apr 11, 2016 9.309 9.329 9.295 9.302 32,386 +0.03(+0.29%)
Apr 08, 2016 9.329 9.333 9.276 9.276 21,500 +0.01(+0.14%)
Apr 07, 2016 9.289 9.289 9.209 9.262 35,191 +0.02(+0.22%)
Apr 06, 2016 9.183 9.222 9.183 9.242 46,745 +0.09(+0.94%)
Apr 05, 2016 9.176 9.209 9.156 9.156 74,020 +0.04(+0.44%)
Apr 04, 2016 9.143 9.163 9.096 9.116 78,957 +0.00(+0.00%)
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.