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 (%)
Apr 28, 2023 8.082 8.120 8.072 8.091 29,394 +0.00(+0.00%)
Apr 27, 2023 8.082 8.110 8.053 8.091 25,581 +0.01(+0.12%)
Apr 26, 2023 8.053 8.158 8.053 8.082 18,670 -0.01(-0.12%)
Apr 25, 2023 8.063 8.093 8.043 8.091 31,932 -0.03(-0.35%)
Apr 24, 2023 8.024 8.120 8.024 8.120 15,505 +0.10(+1.19%)
Apr 21, 2023 8.024 8.072 8.015 8.024 30,144 +0.00(+0.00%)
Apr 20, 2023 8.015 8.034 8.015 8.024 3,755 +0.01(+0.12%)
Apr 19, 2023 8.034 8.034 8.015 8.015 4,134 -0.06(-0.71%)
Apr 18, 2023 8.206 8.206 8.072 8.072 16,363 -0.18(-2.21%)
Apr 17, 2023 8.398 8.398 8.216 8.254 23,620 -0.10(-1.15%)
Apr 14, 2023 8.312 8.384 8.254 8.350 14,309 +0.03(+0.34%)
Apr 13, 2023 8.169 8.416 8.169 8.322 66,638 +0.14(+1.75%)
Apr 12, 2023 8.159 8.341 8.159 8.179 83,480 +0.03(+0.35%)
Apr 11, 2023 8.112 8.217 8.112 8.150 40,637 +0.02(+0.24%)
Apr 10, 2023 8.064 8.148 8.064 8.131 12,610 +0.01(+0.12%)
Apr 06, 2023 8.140 8.164 8.121 8.121 11,261 -0.02(-0.23%)
Apr 05, 2023 8.064 8.159 8.064 8.140 76,593 +0.09(+1.07%)
Apr 04, 2023 8.016 8.099 8.016 8.054 29,183 +0.01(+0.12%)
Apr 03, 2023 8.093 8.179 8.035 8.045 38,718 -0.06(-0.71%)
Mar 31, 2023 8.045 8.159 8.045 8.102 15,519 +0.04(+0.47%)
Mar 30, 2023 7.959 8.064 7.959 8.064 12,798 +0.11(+1.32%)
Mar 29, 2023 7.930 7.978 7.930 7.959 13,466 +0.00(+0.00%)
Mar 28, 2023 7.940 7.987 7.911 7.959 57,915 +0.03(+0.36%)
Mar 27, 2023 7.892 7.978 7.892 7.930 10,576 -0.01(-0.12%)
Mar 24, 2023 7.940 7.959 7.911 7.940 34,175 +0.02(+0.24%)
Mar 23, 2023 7.921 7.968 7.921 7.921 12,736 -0.01(-0.12%)
Mar 22, 2023 8.007 8.007 7.911 7.930 25,631 -0.03(-0.36%)
Mar 21, 2023 8.121 8.121 7.959 7.959 33,266 -0.13(-1.65%)
Mar 20, 2023 8.073 8.121 8.073 8.093 7,914 -0.02(-0.24%)
Mar 17, 2023 8.121 8.159 8.045 8.112 19,384 +0.03(+0.35%)
Mar 16, 2023 8.007 8.093 8.007 8.083 45,112 +0.06(+0.71%)
Mar 15, 2023 8.073 8.073 7.997 8.026 6,022 +0.03(+0.38%)
Mar 14, 2023 7.959 8.008 7.959 7.996 14,279 -0.00(-0.02%)
Mar 13, 2023 8.026 8.042 7.950 7.997 28,728 +0.01(+0.12%)
Mar 10, 2023 7.940 8.007 7.921 7.988 39,269 +0.06(+0.72%)
Mar 09, 2023 7.912 7.932 7.902 7.931 16,314 +0.04(+0.48%)
Mar 08, 2023 7.921 7.921 7.893 7.893 11,015 +0.01(+0.12%)
Mar 07, 2023 7.931 7.931 7.882 7.883 5,206 -0.01(-0.12%)
Mar 06, 2023 7.912 7.912 7.883 7.893 27,029 -0.01(-0.12%)
Mar 03, 2023 7.883 7.940 7.874 7.902 6,820 +0.05(+0.61%)
Mar 02, 2023 7.902 7.902 7.812 7.855 8,472 -0.07(-0.84%)
Mar 01, 2023 7.931 7.940 7.902 7.921 20,935 +0.01(+0.16%)
Feb 28, 2023 7.902 7.908 7.883 7.908 11,266 +0.01(+0.08%)
Feb 27, 2023 7.912 7.931 7.874 7.902 37,725 +0.05(+0.61%)
Feb 24, 2023 7.902 7.934 7.855 7.855 37,754 -0.10(-1.20%)
Feb 23, 2023 7.950 7.988 7.950 7.950 14,051 +0.02(+0.24%)
Feb 22, 2023 7.969 7.969 7.912 7.931 20,946 +0.00(+0.00%)
Feb 21, 2023 8.016 8.016 7.919 7.931 38,594 -0.11(-1.42%)
Feb 17, 2023 8.064 8.083 8.035 8.045 28,316 -0.05(-0.59%)
Feb 16, 2023 8.121 8.130 8.093 8.093 38,109 -0.07(-0.81%)
Feb 15, 2023 8.178 8.187 8.140 8.159 25,644 -0.02(-0.23%)
Feb 14, 2023 8.206 8.206 8.130 8.178 86,023 -0.04(-0.46%)
Feb 13, 2023 8.282 8.282 8.216 8.216 24,358 -0.06(-0.69%)
Feb 10, 2023 8.396 8.396 8.263 8.273 11,618 -0.05(-0.57%)
Feb 09, 2023 8.415 8.415 8.320 8.320 11,496 -0.06(-0.68%)
Feb 08, 2023 8.358 8.377 8.349 8.377 21,098 +0.06(+0.68%)
Feb 07, 2023 8.292 8.324 8.254 8.320 19,096 +0.05(+0.57%)
Feb 06, 2023 8.292 8.311 8.254 8.273 29,247 -0.03(-0.34%)
Feb 03, 2023 8.349 8.368 8.282 8.301 28,150 -0.08(-0.91%)
Feb 02, 2023 8.339 8.425 8.339 8.377 14,421 +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.