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 (%)
Nov 30, 2016 8.323 8.358 8.289 8.316 65,476 -0.03(-0.41%)
Nov 29, 2016 8.385 8.385 8.316 8.351 76,919 -0.02(-0.25%)
Nov 28, 2016 8.337 8.371 8.337 8.371 28,745 +0.06(+0.66%)
Nov 25, 2016 8.378 8.420 8.316 8.316 37,785 -0.03(-0.41%)
Nov 23, 2016 8.351 8.351 8.351 0 -0.01(-0.08%)
Nov 22, 2016 8.399 8.413 8.296 8.358 49,340 +0.01(+0.17%)
Nov 21, 2016 8.351 8.378 8.330 8.344 76,878 +0.00(+0.00%)
Nov 18, 2016 8.337 8.392 8.282 8.344 42,998 -0.01(-0.16%)
Nov 17, 2016 8.433 8.447 8.358 8.358 33,253 -0.05(-0.57%)
Nov 16, 2016 8.426 8.495 8.358 8.406 75,170 +0.01(+0.08%)
Nov 15, 2016 8.358 8.454 8.289 8.399 59,563 +0.11(+1.32%)
Nov 14, 2016 8.420 8.461 8.283 8.289 108,966 -0.21(-2.42%)
Nov 11, 2016 8.516 8.571 8.488 8.495 42,444 -0.09(-1.04%)
Nov 10, 2016 8.790 8.790 8.543 8.584 115,817 -0.21(-2.34%)
Nov 09, 2016 8.851 8.851 8.755 8.790 24,748 -0.07(-0.77%)
Nov 08, 2016 8.872 8.872 8.851 8.858 23,886 +0.00(+0.00%)
Nov 07, 2016 8.872 8.899 8.831 8.858 49,356 -0.01(-0.15%)
Nov 04, 2016 8.906 8.906 8.872 8.872 20,047 -0.03(-0.38%)
Nov 03, 2016 8.858 8.906 8.858 8.906 19,908 +0.04(+0.46%)
Nov 02, 2016 8.824 8.879 8.824 8.865 26,394 +0.06(+0.70%)
Nov 01, 2016 8.748 8.817 8.748 8.803 36,207 +0.02(+0.23%)
Oct 31, 2016 8.844 8.851 8.748 8.783 41,466 +0.01(+0.08%)
Oct 28, 2016 8.892 8.892 8.769 8.776 37,823 -0.05(-0.54%)
Oct 27, 2016 8.968 9.070 8.824 8.824 82,231 -0.14(-1.53%)
Oct 26, 2016 9.105 9.105 8.954 8.961 57,415 -0.12(-1.36%)
Oct 25, 2016 9.112 9.125 9.064 9.084 28,071 +0.03(+0.30%)
Oct 24, 2016 9.125 9.132 9.050 9.057 26,020 +0.00(+0.00%)
Oct 21, 2016 9.077 9.077 9.043 9.057 23,744 +0.03(+0.38%)
Oct 20, 2016 9.043 9.057 8.974 9.023 34,396 +0.05(+0.53%)
Oct 19, 2016 8.906 9.023 8.899 8.975 49,983 +0.14(+1.55%)
Oct 18, 2016 8.844 8.885 8.766 8.838 41,434 +0.06(+0.70%)
Oct 17, 2016 8.735 8.858 8.735 8.776 71,396 -0.05(-0.54%)
Oct 14, 2016 9.029 9.029 8.762 8.824 126,544 -0.21(-2.28%)
Oct 13, 2016 9.180 9.187 9.009 9.029 34,778 -0.12(-1.27%)
Oct 12, 2016 9.214 9.241 9.057 9.146 72,929 -0.10(-1.03%)
Oct 11, 2016 9.378 9.378 9.187 9.241 34,447 -0.10(-1.09%)
Oct 10, 2016 9.337 9.378 9.309 9.344 48,748 -0.03(-0.29%)
Oct 07, 2016 9.425 9.425 9.309 9.371 63,953 -0.03(-0.29%)
Oct 06, 2016 9.214 9.419 9.207 9.398 77,595 +0.11(+1.17%)
Oct 05, 2016 9.610 9.610 9.054 9.289 194,759 -0.27(-2.78%)
Oct 04, 2016 9.773 9.773 9.460 9.555 52,877 -0.16(-1.68%)
Oct 03, 2016 9.780 9.794 9.705 9.719 34,638 -0.06(-0.63%)
Sep 30, 2016 9.889 9.889 9.746 9.780 56,281 -0.04(-0.42%)
Sep 29, 2016 10.01 10.01 9.807 9.821 71,365 -0.16(-1.57%)
Sep 28, 2016 10.07 10.11 9.923 9.978 51,296 -0.06(-0.61%)
Sep 27, 2016 10.04 10.08 10.01 10.04 22,606 +0.02(+0.20%)
Sep 26, 2016 10.06 10.11 10.02 10.02 13,504 -0.03(-0.27%)
Sep 23, 2016 10.07 10.07 10.03 10.05 11,187 -0.03(-0.27%)
Sep 22, 2016 10.06 10.09 9.994 10.07 18,137 +0.07(+0.75%)
Sep 21, 2016 10.09 10.16 9.964 9.998 45,859 -0.09(-0.88%)
Sep 20, 2016 10.17 10.18 10.07 10.09 16,658 -0.08(-0.74%)
Sep 19, 2016 10.17 10.17 10.07 10.16 25,181 +0.10(+1.02%)
Sep 16, 2016 9.998 10.12 9.992 10.06 35,280 +0.09(+0.89%)
Sep 15, 2016 10.01 10.03 9.971 9.971 21,656 -0.01(-0.10%)
Sep 14, 2016 9.988 10.04 9.961 9.981 58,559 -0.01(-0.07%)
Sep 13, 2016 9.981 10.06 9.856 9.988 42,089 +0.12(+1.24%)
Sep 12, 2016 9.805 9.877 9.778 9.866 26,165 +0.08(+0.82%)
Sep 09, 2016 10.02 10.03 9.778 9.786 53,493 -0.26(-2.62%)
Sep 08, 2016 10.06 10.07 10.03 10.05 17,658 +0.02(+0.20%)
Sep 07, 2016 10.07 10.07 10.03 10.03 12,605 -0.02(-0.24%)
Sep 06, 2016 10.04 10.12 10.04 10.05 35,073 -0.01(-0.10%)
Sep 02, 2016 10.07 10.06 10.06 10.06 15,463 +0.03(+0.27%)
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.