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%)
Streaming Delayed Price Updated: 3:58 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 (%)
May 31, 2017 9.008 9.037 8.987 9.016 19,203 +0.02(+0.24%)
May 30, 2017 8.973 9.008 8.973 8.994 11,497 +0.02(+0.24%)
May 26, 2017 8.973 9.008 8.973 8.973 7,847 +0.01(+0.16%)
May 25, 2017 9.023 9.023 8.959 8.959 10,632 -0.04(-0.47%)
May 24, 2017 9.023 9.023 8.987 9.001 14,757 +0.02(+0.24%)
May 23, 2017 9.023 9.023 8.973 8.980 13,155 -0.01(-0.16%)
May 22, 2017 8.952 8.994 8.945 8.994 14,685 +0.01(+0.16%)
May 19, 2017 8.952 8.993 8.952 8.980 15,096 +0.00(+0.00%)
May 18, 2017 8.980 9.001 8.973 8.980 11,893 -0.02(-0.24%)
May 17, 2017 8.980 9.008 8.959 9.001 29,089 +0.03(+0.30%)
May 16, 2017 9.109 9.109 8.947 8.975 54,197 -0.11(-1.24%)
May 15, 2017 9.060 9.166 9.060 9.088 13,726 +0.01(+0.16%)
May 12, 2017 9.264 9.264 9.011 9.074 12,171 +0.08(+0.94%)
May 11, 2017 9.010 9.038 8.989 8.989 19,209 -0.06(-0.65%)
May 10, 2017 9.060 9.109 9.017 9.048 10,419 -0.01(-0.13%)
May 09, 2017 9.074 9.074 9.052 9.060 10,100 -0.02(-0.23%)
May 08, 2017 9.194 9.194 9.074 9.081 12,604 +0.01(+0.16%)
May 05, 2017 9.137 9.141 9.060 9.067 13,416 -0.04(-0.47%)
May 04, 2017 9.166 9.173 9.102 9.109 30,369 -0.05(-0.54%)
May 03, 2017 9.144 9.159 9.096 9.159 24,714 +0.05(+0.54%)
May 02, 2017 9.010 9.109 8.993 9.109 24,602 +0.12(+1.34%)
May 01, 2017 8.954 9.017 8.954 8.989 38,684 +0.06(+0.63%)
Apr 28, 2017 8.918 8.954 8.883 8.932 19,478 +0.04(+0.48%)
Apr 27, 2017 8.833 8.897 8.833 8.890 28,513 +0.02(+0.24%)
Apr 26, 2017 8.819 8.869 8.812 8.869 28,373 +0.05(+0.56%)
Apr 25, 2017 8.848 8.862 8.819 8.819 34,488 -0.03(-0.32%)
Apr 24, 2017 8.855 8.862 8.841 8.848 16,992 -0.05(-0.56%)
Apr 21, 2017 8.890 8.918 8.869 8.897 22,093 +0.05(+0.56%)
Apr 20, 2017 8.904 8.904 8.848 8.848 11,832 -0.02(-0.24%)
Apr 19, 2017 8.876 8.904 8.849 8.869 17,708 +0.01(+0.16%)
Apr 18, 2017 8.841 8.903 8.841 8.855 16,407 +0.05(+0.56%)
Apr 17, 2017 8.883 8.954 8.798 8.805 42,211 -0.12(-1.35%)
Apr 13, 2017 8.890 8.964 8.890 8.925 31,585 +0.07(+0.80%)
Apr 12, 2017 8.897 8.903 8.855 8.855 18,096 +0.02(+0.22%)
Apr 11, 2017 8.842 8.848 8.835 8.835 26,978 -0.03(-0.32%)
Apr 10, 2017 8.913 8.920 8.807 8.863 34,959 -0.01(-0.16%)
Apr 07, 2017 8.884 8.891 8.842 8.877 21,657 +0.02(+0.24%)
Apr 06, 2017 8.828 8.856 8.786 8.856 26,073 +0.07(+0.80%)
Apr 05, 2017 8.758 8.786 8.719 8.786 18,372 +0.05(+0.56%)
Apr 04, 2017 8.751 8.765 8.709 8.737 41,742 +0.01(+0.08%)
Apr 03, 2017 8.758 8.758 8.702 8.730 15,385 +0.01(+0.08%)
Mar 31, 2017 8.737 8.737 8.688 8.723 18,329 +0.03(+0.32%)
Mar 30, 2017 8.723 8.800 8.695 8.695 36,214 -0.02(-0.24%)
Mar 29, 2017 8.723 8.751 8.709 8.716 17,987 +0.00(+0.00%)
Mar 28, 2017 8.758 8.772 8.695 8.716 19,151 -0.01(-0.08%)
Mar 27, 2017 8.695 8.730 8.645 8.723 65,839 +0.06(+0.73%)
Mar 24, 2017 8.680 8.680 8.631 8.659 15,519 +0.01(+0.08%)
Mar 23, 2017 8.659 8.673 8.638 8.652 20,450 +0.04(+0.41%)
Mar 22, 2017 8.673 8.687 8.617 8.617 53,626 -0.04(-0.41%)
Mar 21, 2017 8.666 8.687 8.652 8.652 22,017 -0.01(-0.16%)
Mar 20, 2017 8.695 8.695 8.655 8.666 21,682 +0.01(+0.08%)
Mar 17, 2017 8.695 8.695 8.638 8.659 11,627 +0.01(+0.08%)
Mar 16, 2017 8.751 8.751 8.652 8.652 16,419 -0.08(-0.91%)
Mar 15, 2017 8.633 8.836 8.633 8.731 28,314 +0.15(+1.71%)
Mar 14, 2017 8.570 8.584 8.535 8.584 28,250 +0.03(+0.33%)
Mar 13, 2017 8.521 8.570 8.521 8.556 20,211 +0.06(+0.66%)
Mar 10, 2017 8.570 8.703 8.514 8.500 25,882 -0.06(-0.65%)
Mar 09, 2017 8.647 8.728 8.549 8.556 19,891 -0.16(-1.85%)
Mar 08, 2017 8.766 8.773 8.661 8.717 28,824 -0.01(-0.16%)
Mar 07, 2017 8.871 8.871 8.731 8.731 18,780 -0.08(-0.95%)
Mar 06, 2017 8.899 8.903 8.815 8.815 18,906 -0.01(-0.16%)
Mar 03, 2017 8.871 8.941 8.829 8.829 14,555 -0.01(-0.16%)
Mar 02, 2017 8.850 8.872 8.794 8.843 32,689 -0.06(-0.71%)
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.