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 )

9.597 +0.027 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Sep 30, 2020 9.227 9.236 9.168 9.185 17,998 +0.00(+0.00%)
Sep 29, 2020 9.177 9.185 9.160 9.185 18,094 +0.04(+0.46%)
Sep 28, 2020 9.160 9.168 9.075 9.143 26,427 +0.02(+0.23%)
Sep 25, 2020 9.092 9.134 9.067 9.122 36,973 +0.04(+0.43%)
Sep 24, 2020 9.126 9.126 9.058 9.083 17,402 -0.02(-0.19%)
Sep 23, 2020 9.126 9.143 9.100 9.100 7,204 -0.03(-0.37%)
Sep 22, 2020 9.160 9.202 9.126 9.134 12,490 -0.03(-0.37%)
Sep 21, 2020 9.253 9.253 9.168 9.168 20,190 -0.06(-0.64%)
Sep 18, 2020 9.287 9.287 9.202 9.227 10,867 -0.03(-0.34%)
Sep 17, 2020 9.276 9.310 9.192 9.259 24,292 -0.03(-0.36%)
Sep 16, 2020 9.310 9.310 9.259 9.293 12,400 -0.01(-0.09%)
Sep 15, 2020 9.284 9.327 9.272 9.301 26,986 +0.01(+0.09%)
Sep 14, 2020 9.310 9.327 9.268 9.293 16,262 -0.01(-0.09%)
Sep 11, 2020 9.276 9.310 9.276 9.301 35,457 +0.04(+0.46%)
Sep 10, 2020 9.225 9.259 9.107 9.259 26,620 +0.04(+0.46%)
Sep 09, 2020 9.166 9.217 9.152 9.217 22,518 +0.08(+0.92%)
Sep 08, 2020 9.209 9.209 9.133 9.133 28,962 -0.08(-0.82%)
Sep 04, 2020 9.141 9.209 9.116 9.209 44,351 +0.04(+0.46%)
Sep 03, 2020 9.276 9.276 9.133 9.166 26,001 -0.12(-1.27%)
Sep 02, 2020 9.209 9.284 9.209 9.284 28,640 +0.10(+1.10%)
Sep 01, 2020 9.183 9.200 9.166 9.183 18,556 +0.03(+0.37%)
Aug 31, 2020 9.158 9.192 9.141 9.150 46,329 +0.03(+0.28%)
Aug 28, 2020 9.099 9.124 9.057 9.124 32,966 +0.08(+0.84%)
Aug 27, 2020 9.150 9.150 9.040 9.048 41,433 -0.06(-0.65%)
Aug 26, 2020 9.150 9.150 9.099 9.107 71,215 -0.07(-0.78%)
Aug 25, 2020 9.141 9.192 9.090 9.179 45,506 +0.02(+0.23%)
Aug 24, 2020 9.217 9.225 9.158 9.158 40,638 -0.03(-0.37%)
Aug 21, 2020 9.284 9.318 9.192 9.192 47,315 -0.12(-1.27%)
Aug 20, 2020 9.369 9.369 9.268 9.310 22,796 -0.04(-0.45%)
Aug 19, 2020 9.360 9.419 9.343 9.352 46,617 -0.05(-0.54%)
Aug 18, 2020 9.394 9.422 9.394 9.402 10,867 -0.01(-0.09%)
Aug 17, 2020 9.428 9.436 9.394 9.411 26,119 +0.01(+0.09%)
Aug 14, 2020 9.453 9.470 9.402 9.402 31,543 -0.04(-0.42%)
Aug 13, 2020 9.501 9.518 9.434 9.443 31,681 -0.02(-0.18%)
Aug 12, 2020 9.518 9.518 9.434 9.459 37,042 -0.03(-0.35%)
Aug 11, 2020 9.594 9.611 9.493 9.493 29,779 -0.05(-0.53%)
Aug 10, 2020 9.560 9.602 9.527 9.543 79,277 +0.03(+0.35%)
Aug 07, 2020 9.501 9.552 9.476 9.510 50,947 +0.01(+0.09%)
Aug 06, 2020 9.501 9.501 9.468 9.501 13,378 +0.03(+0.27%)
Aug 05, 2020 9.426 9.476 9.426 9.476 19,457 +0.04(+0.45%)
Aug 04, 2020 9.409 9.451 9.401 9.434 40,095 +0.04(+0.45%)
Aug 03, 2020 9.308 9.392 9.300 9.392 25,778 +0.09(+0.99%)
Jul 31, 2020 9.300 9.300 9.241 9.300 32,258 +0.03(+0.27%)
Jul 30, 2020 9.199 9.275 9.199 9.275 26,618 +0.07(+0.73%)
Jul 29, 2020 9.207 9.241 9.191 9.207 10,692 +0.01(+0.09%)
Jul 28, 2020 9.182 9.216 9.182 9.199 23,184 +0.02(+0.18%)
Jul 27, 2020 9.199 9.207 9.174 9.182 24,910 -0.02(-0.18%)
Jul 24, 2020 9.182 9.275 9.174 9.199 48,923 +0.03(+0.27%)
Jul 23, 2020 9.191 9.207 9.174 9.174 15,548 -0.01(-0.09%)
Jul 22, 2020 9.182 9.233 9.157 9.182 17,633 +0.00(+0.00%)
Jul 21, 2020 9.165 9.199 9.165 9.182 9,714 +0.02(+0.18%)
Jul 20, 2020 9.165 9.199 9.149 9.165 12,766 +0.02(+0.18%)
Jul 17, 2020 9.174 9.191 9.140 9.149 22,616 +0.01(+0.11%)
Jul 16, 2020 9.096 9.197 9.096 9.138 55,621 +0.03(+0.37%)
Jul 15, 2020 9.079 9.146 9.079 9.105 63,165 +0.01(+0.09%)
Jul 14, 2020 9.079 9.096 8.996 9.096 18,072 +0.01(+0.09%)
Jul 13, 2020 9.063 9.121 9.063 9.088 48,652 +0.00(+0.00%)
Jul 10, 2020 8.971 9.088 8.971 9.088 41,825 +0.08(+0.93%)
Jul 09, 2020 8.996 9.004 8.920 9.004 24,341 +0.03(+0.28%)
Jul 08, 2020 8.870 8.979 8.870 8.979 72,281 +0.11(+1.23%)
Jul 07, 2020 8.795 8.870 8.770 8.870 13,098 +0.11(+1.24%)
Jul 06, 2020 8.795 8.795 8.761 8.761 26,541 +0.00(+0.00%)
Jul 02, 2020 8.778 8.820 8.753 8.761 25,453 -0.03(-0.29%)
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.