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 +0.010 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
May 29, 2020 8.568 8.651 8.550 8.626 18,117 +0.08(+0.88%)
May 28, 2020 8.468 8.551 8.468 8.551 29,457 +0.07(+0.79%)
May 27, 2020 8.418 8.485 8.418 8.485 44,338 +0.12(+1.39%)
May 26, 2020 8.385 8.393 8.360 8.368 49,456 +0.02(+0.20%)
May 22, 2020 8.376 8.376 8.318 8.351 34,194 +0.03(+0.40%)
May 21, 2020 8.293 8.335 8.268 8.318 27,277 +0.03(+0.30%)
May 20, 2020 8.276 8.293 8.235 8.293 53,219 +0.07(+0.81%)
May 19, 2020 8.193 8.260 8.176 8.226 33,840 +0.05(+0.61%)
May 18, 2020 8.218 8.251 8.176 8.176 56,945 -0.01(-0.10%)
May 15, 2020 8.151 8.226 8.151 8.185 37,554 +0.00(+0.03%)
May 14, 2020 8.241 8.274 8.141 8.182 36,611 -0.06(-0.70%)
May 13, 2020 8.307 8.340 8.241 8.241 26,589 -0.07(-0.80%)
May 12, 2020 8.348 8.382 8.290 8.307 40,013 -0.04(-0.50%)
May 11, 2020 8.299 8.365 8.274 8.348 34,275 +0.07(+0.90%)
May 08, 2020 8.257 8.299 8.257 8.274 29,040 +0.01(+0.10%)
May 07, 2020 8.232 8.282 8.207 8.265 38,996 +0.05(+0.61%)
May 06, 2020 8.216 8.216 8.182 8.216 29,526 +0.02(+0.20%)
May 05, 2020 8.216 8.249 8.199 8.199 47,505 -0.02(-0.20%)
May 04, 2020 8.232 8.232 8.164 8.216 51,657 -0.02(-0.20%)
May 01, 2020 8.265 8.265 8.199 8.232 20,605 +0.03(+0.40%)
Apr 30, 2020 8.149 8.207 8.075 8.199 17,278 +0.00(+0.00%)
Apr 29, 2020 8.166 8.249 8.158 8.199 28,634 +0.08(+1.02%)
Apr 28, 2020 8.166 8.174 8.081 8.116 32,418 +0.04(+0.51%)
Apr 27, 2020 8.174 8.174 8.033 8.075 22,721 -0.16(-1.92%)
Apr 24, 2020 8.274 8.274 8.158 8.232 18,557 -0.04(-0.50%)
Apr 23, 2020 8.290 8.332 8.265 8.274 16,813 -0.12(-1.38%)
Apr 22, 2020 8.431 8.431 8.348 8.390 33,378 -0.01(-0.10%)
Apr 21, 2020 8.415 8.448 8.341 8.398 42,827 -0.04(-0.49%)
Apr 20, 2020 8.581 8.581 8.398 8.440 36,127 -0.12(-1.45%)
Apr 17, 2020 8.523 8.573 8.407 8.564 105,679 +0.07(+0.78%)
Apr 16, 2020 8.382 8.506 8.344 8.498 84,699 +0.09(+1.09%)
Apr 15, 2020 8.398 8.440 8.332 8.407 52,599 -0.01(-0.15%)
Apr 14, 2020 8.386 8.477 8.386 8.419 48,852 +0.14(+1.70%)
Apr 13, 2020 8.502 8.502 8.209 8.278 40,042 -0.17(-1.96%)
Apr 09, 2020 8.353 8.568 8.336 8.444 77,749 +0.16(+1.90%)
Apr 08, 2020 8.163 8.295 8.163 8.287 39,331 +0.10(+1.21%)
Apr 07, 2020 8.254 8.336 8.163 8.187 31,354 +0.02(+0.20%)
Apr 06, 2020 8.138 8.369 8.138 8.171 40,462 +0.01(+0.10%)
Apr 03, 2020 8.262 8.308 8.055 8.163 77,507 -0.10(-1.20%)
Apr 02, 2020 8.237 8.363 8.154 8.262 47,147 -0.05(-0.60%)
Apr 01, 2020 8.402 8.518 8.179 8.311 66,858 -0.22(-2.62%)
Mar 31, 2020 8.576 8.717 8.493 8.535 103,192 -0.13(-1.53%)
Mar 30, 2020 8.469 8.766 8.436 8.667 133,289 +0.25(+2.95%)
Mar 27, 2020 8.237 8.519 8.212 8.419 64,327 -0.05(-0.59%)
Mar 26, 2020 7.939 8.564 7.890 8.469 136,618 +0.54(+6.78%)
Mar 25, 2020 7.369 8.063 7.327 7.931 98,711 +0.57(+7.75%)
Mar 24, 2020 7.162 7.551 7.145 7.360 153,635 +0.24(+3.37%)
Mar 23, 2020 7.575 7.584 6.972 7.121 63,327 -0.53(-6.92%)
Mar 20, 2020 7.269 7.857 7.245 7.650 116,684 +0.33(+4.52%)
Mar 19, 2020 6.823 7.567 6.269 7.319 152,026 +0.29(+4.12%)
Mar 18, 2020 7.815 8.026 7.030 7.030 125,994 -1.39(-16.48%)
Mar 17, 2020 8.549 8.627 8.277 8.417 43,702 +0.00(+0.00%)
Mar 16, 2020 8.697 8.697 8.236 8.417 44,572 -0.37(-4.22%)
Mar 13, 2020 8.788 8.849 8.573 8.788 50,875 +0.11(+1.23%)
Mar 12, 2020 9.529 9.529 8.593 8.680 44,733 -0.93(-9.68%)
Mar 11, 2020 9.924 9.924 9.578 9.611 43,028 -0.29(-2.91%)
Mar 10, 2020 10.01 10.04 9.883 9.899 18,909 -0.12(-1.15%)
Mar 09, 2020 9.809 10.11 9.792 10.01 27,890 -0.14(-1.38%)
Mar 06, 2020 10.14 10.17 10.14 10.15 21,127 +0.02(+0.24%)
Mar 05, 2020 10.09 10.13 10.09 10.13 55,641 +0.03(+0.33%)
Mar 04, 2020 10.13 10.13 10.04 10.10 34,476 +0.05(+0.49%)
Mar 03, 2020 9.973 10.06 9.973 10.05 38,139 +0.08(+0.83%)
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.