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 )

9.600 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jul 29, 2016 10.11 10.17 9.964 9.972 45,455 -0.05(-0.53%)
Jul 28, 2016 10.03 10.11 10.02 10.02 31,986 +0.07(+0.68%)
Jul 27, 2016 9.889 10.02 9.866 9.957 51,770 +0.13(+1.31%)
Jul 26, 2016 9.808 9.869 9.747 9.828 44,258 +0.07(+0.76%)
Jul 25, 2016 9.747 9.794 9.720 9.754 21,678 +0.04(+0.42%)
Jul 22, 2016 9.713 9.761 9.666 9.713 20,952 +0.05(+0.49%)
Jul 21, 2016 9.693 9.747 9.643 9.666 32,845 +0.03(+0.28%)
Jul 20, 2016 9.638 9.693 9.638 9.638 28,805 +0.05(+0.57%)
Jul 19, 2016 9.571 9.645 9.530 9.584 13,612 +0.03(+0.28%)
Jul 18, 2016 9.469 9.598 9.469 9.557 41,918 +0.15(+1.58%)
Jul 15, 2016 9.401 9.476 9.381 9.408 27,460 +0.01(+0.12%)
Jul 14, 2016 9.476 9.476 9.320 9.397 77,785 -0.08(-0.87%)
Jul 13, 2016 9.621 9.621 9.479 9.479 22,646 -0.07(-0.71%)
Jul 12, 2016 9.715 9.715 9.547 9.547 30,982 -0.09(-0.92%)
Jul 11, 2016 9.756 9.756 9.634 9.635 24,304 -0.03(-0.34%)
Jul 08, 2016 9.709 9.719 9.668 9.668 25,220 +0.05(+0.49%)
Jul 07, 2016 9.655 9.682 9.594 9.621 34,973 +0.03(+0.35%)
Jul 06, 2016 9.776 9.810 9.553 9.587 64,546 -0.09(-0.98%)
Jul 05, 2016 9.702 9.763 9.682 9.682 49,943 -0.05(-0.55%)
Jul 01, 2016 9.769 9.736 9.736 9.736 43,131 +0.05(+0.56%)
Jun 30, 2016 9.594 9.736 9.493 9.682 163,386 +0.12(+1.27%)
Jun 29, 2016 9.499 9.560 9.439 9.560 77,586 +0.09(+0.93%)
Jun 28, 2016 9.425 9.486 9.398 9.472 38,305 +0.05(+0.57%)
Jun 27, 2016 9.338 9.533 9.317 9.418 74,134 +0.11(+1.23%)
Jun 24, 2016 9.311 9.371 9.292 9.304 75,923 +0.03(+0.29%)
Jun 23, 2016 9.277 9.297 9.259 9.277 17,700 -0.02(-0.22%)
Jun 22, 2016 9.243 9.297 9.243 9.297 20,531 +0.05(+0.58%)
Jun 21, 2016 9.236 9.290 9.223 9.243 20,048 +0.03(+0.29%)
Jun 20, 2016 9.297 9.297 9.216 9.216 54,922 -0.03(-0.29%)
Jun 17, 2016 9.270 9.277 9.236 9.243 14,458 -0.03(-0.29%)
Jun 16, 2016 9.297 9.297 9.263 9.270 40,358 +0.02(+0.26%)
Jun 15, 2016 9.287 9.327 9.233 9.246 62,124 +0.00(+0.00%)
Jun 14, 2016 9.253 9.290 9.233 9.246 33,160 -0.03(-0.29%)
Jun 13, 2016 9.240 9.354 9.240 9.273 74,088 +0.03(+0.36%)
Jun 10, 2016 9.253 9.273 9.220 9.240 39,960 +0.03(+0.36%)
Jun 09, 2016 9.267 9.267 9.206 9.206 16,679 -0.02(-0.22%)
Jun 08, 2016 9.307 9.307 9.226 9.226 24,469 -0.05(-0.58%)
Jun 07, 2016 9.314 9.333 9.273 9.280 16,161 -0.03(-0.36%)
Jun 06, 2016 9.260 9.327 9.260 9.314 26,527 +0.07(+0.73%)
Jun 03, 2016 9.226 9.260 9.226 9.246 3,952 +0.04(+0.39%)
Jun 02, 2016 9.146 9.240 9.146 9.211 14,059 +0.02(+0.26%)
Jun 01, 2016 9.112 9.220 9.105 9.187 23,803 +0.06(+0.67%)
May 31, 2016 9.132 9.146 9.025 9.126 54,407 -0.01(-0.15%)
May 27, 2016 9.139 9.139 9.139 9.139 26,954 +0.00(+0.00%)
May 26, 2016 9.085 9.139 9.079 9.139 33,288 +0.05(+0.59%)
May 25, 2016 9.092 9.112 9.065 9.085 14,102 +0.00(+0.00%)
May 24, 2016 9.079 9.132 9.011 9.085 86,537 +0.03(+0.30%)
May 23, 2016 9.032 9.119 9.032 9.058 51,909 +0.03(+0.37%)
May 20, 2016 9.085 9.173 8.964 9.025 167,629 -0.05(-0.59%)
May 19, 2016 9.267 9.267 9.058 9.079 62,626 -0.18(-1.96%)
May 18, 2016 9.347 9.361 9.260 9.260 33,497 -0.08(-0.86%)
May 17, 2016 9.387 9.387 9.327 9.340 48,591 -0.01(-0.11%)
May 16, 2016 9.337 9.391 9.330 9.351 32,062 +0.00(+0.00%)
May 13, 2016 9.397 9.424 9.344 9.351 33,548 -0.03(-0.29%)
May 12, 2016 9.397 9.424 9.364 9.377 26,977 -0.01(-0.07%)
May 11, 2016 9.371 9.457 9.365 9.384 29,728 +0.04(+0.43%)
May 10, 2016 9.424 9.444 9.344 9.344 51,284 -0.07(-0.78%)
May 09, 2016 9.437 9.451 9.411 9.417 42,326 +0.01(+0.14%)
May 06, 2016 9.391 9.444 9.391 9.404 48,685 +0.01(+0.07%)
May 05, 2016 9.411 9.417 9.377 9.397 36,246 +0.02(+0.21%)
May 04, 2016 9.371 9.411 9.357 9.377 38,532 +0.00(+0.00%)
May 03, 2016 9.431 9.431 9.284 9.377 93,534 -0.04(-0.43%)
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.