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 )

9.620 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2017 8.924 8.925 8.888 8.917 41,410 +0.01(+0.08%)
Jun 29, 2017 8.988 8.988 8.902 8.910 29,600 -0.09(-0.95%)
Jun 28, 2017 9.017 9.017 8.981 8.995 22,828 +0.01(+0.16%)
Jun 27, 2017 8.967 9.010 8.967 8.981 32,433 +0.01(+0.16%)
Jun 26, 2017 9.010 9.045 8.967 8.967 45,399 -0.04(-0.48%)
Jun 23, 2017 9.024 9.032 9.003 9.010 31,003 +0.01(+0.08%)
Jun 22, 2017 9.045 9.045 9.003 9.003 14,018 -0.02(-0.24%)
Jun 21, 2017 9.010 9.024 9.003 9.024 14,735 +0.04(+0.40%)
Jun 20, 2017 9.017 9.024 8.960 8.988 59,859 +0.01(+0.16%)
Jun 19, 2017 8.953 9.003 8.953 8.974 26,056 +0.03(+0.32%)
Jun 16, 2017 8.988 9.017 8.945 8.945 89,606 +0.00(+0.00%)
Jun 15, 2017 8.945 9.003 8.938 8.945 40,663 -0.04(-0.42%)
Jun 14, 2017 9.011 9.011 8.947 8.983 50,289 +0.01(+0.08%)
Jun 13, 2017 9.019 9.026 8.933 8.976 45,990 +0.01(+0.08%)
Jun 12, 2017 8.997 9.004 8.962 8.969 18,564 -0.03(-0.32%)
Jun 09, 2017 9.019 9.022 8.982 8.997 47,697 -0.02(-0.24%)
Jun 08, 2017 9.033 9.061 9.019 9.019 15,096 +0.00(+0.00%)
Jun 07, 2017 9.033 9.066 8.990 9.019 80,969 -0.01(-0.16%)
Jun 06, 2017 9.075 9.075 9.033 9.033 20,864 +0.01(+0.08%)
Jun 05, 2017 9.033 9.047 9.026 9.026 12,295 -0.01(-0.08%)
Jun 02, 2017 9.040 9.075 9.033 9.033 9,955 +0.01(+0.16%)
Jun 01, 2017 9.083 9.083 9.019 9.019 18,592 -0.02(-0.24%)
May 31, 2017 9.033 9.061 9.011 9.040 19,151 +0.02(+0.24%)
May 30, 2017 8.997 9.032 8.997 9.019 11,466 +0.02(+0.24%)
May 26, 2017 8.997 9.033 8.997 8.997 7,826 +0.01(+0.16%)
May 25, 2017 9.047 9.047 8.983 8.983 10,604 -0.04(-0.47%)
May 24, 2017 9.047 9.047 9.011 9.026 14,717 +0.02(+0.24%)
May 23, 2017 9.047 9.047 8.997 9.004 13,120 -0.01(-0.16%)
May 22, 2017 8.976 9.019 8.969 9.019 14,645 +0.01(+0.16%)
May 19, 2017 8.976 9.017 8.976 9.004 15,056 +0.00(+0.00%)
May 18, 2017 9.004 9.026 8.997 9.004 11,861 -0.02(-0.24%)
May 17, 2017 9.004 9.033 8.983 9.026 29,010 +0.03(+0.30%)
May 16, 2017 9.134 9.134 8.971 8.999 54,051 -0.11(-1.24%)
May 15, 2017 9.084 9.191 9.084 9.112 13,689 +0.01(+0.16%)
May 12, 2017 9.289 9.289 9.035 9.098 12,138 +0.09(+0.94%)
May 11, 2017 9.034 9.062 9.013 9.013 19,158 -0.06(-0.65%)
May 10, 2017 9.084 9.134 9.041 9.072 10,391 -0.01(-0.13%)
May 09, 2017 9.098 9.098 9.077 9.084 10,073 -0.02(-0.23%)
May 08, 2017 9.219 9.219 9.098 9.105 12,570 +0.01(+0.16%)
May 05, 2017 9.162 9.165 9.084 9.091 13,380 -0.04(-0.47%)
May 04, 2017 9.190 9.197 9.126 9.134 30,287 -0.05(-0.54%)
May 03, 2017 9.169 9.183 9.120 9.183 24,647 +0.05(+0.54%)
May 02, 2017 9.034 9.134 9.017 9.134 24,536 +0.12(+1.34%)
May 01, 2017 8.978 9.041 8.978 9.013 38,580 +0.06(+0.63%)
Apr 28, 2017 8.942 8.978 8.907 8.956 19,426 +0.04(+0.48%)
Apr 27, 2017 8.857 8.921 8.857 8.914 28,437 +0.02(+0.24%)
Apr 26, 2017 8.843 8.893 8.836 8.893 28,297 +0.05(+0.56%)
Apr 25, 2017 8.871 8.886 8.843 8.843 34,395 -0.03(-0.32%)
Apr 24, 2017 8.878 8.886 8.864 8.871 16,946 -0.05(-0.56%)
Apr 21, 2017 8.914 8.942 8.893 8.921 22,034 +0.05(+0.56%)
Apr 20, 2017 8.928 8.928 8.871 8.871 11,801 -0.02(-0.24%)
Apr 19, 2017 8.900 8.928 8.873 8.893 17,660 +0.01(+0.16%)
Apr 18, 2017 8.864 8.927 8.864 8.878 16,363 +0.05(+0.56%)
Apr 17, 2017 8.907 8.978 8.822 8.829 42,098 -0.12(-1.35%)
Apr 13, 2017 8.914 8.988 8.914 8.949 31,501 +0.07(+0.80%)
Apr 12, 2017 8.921 8.927 8.878 8.878 18,047 +0.02(+0.22%)
Apr 11, 2017 8.866 8.872 8.859 8.859 26,906 -0.03(-0.32%)
Apr 10, 2017 8.937 8.944 8.831 8.887 34,865 -0.01(-0.16%)
Apr 07, 2017 8.908 8.915 8.866 8.901 21,599 +0.02(+0.24%)
Apr 06, 2017 8.852 8.880 8.810 8.880 26,003 +0.07(+0.80%)
Apr 05, 2017 8.781 8.810 8.743 8.810 18,323 +0.05(+0.56%)
Apr 04, 2017 8.774 8.788 8.732 8.760 41,629 +0.01(+0.08%)
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.