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 )

9.645 +0.015 (+0.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 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, 2018 7.962 7.985 7.931 7.931 34,154 +0.01(+0.10%)
Nov 29, 2018 7.924 7.962 7.924 7.924 36,587 +0.00(+0.00%)
Nov 28, 2018 7.885 7.931 7.870 7.924 50,607 +0.04(+0.50%)
Nov 27, 2018 7.870 7.885 7.847 7.884 58,031 +0.01(+0.19%)
Nov 26, 2018 7.893 7.908 7.823 7.870 28,776 +0.00(+0.00%)
Nov 23, 2018 7.847 7.870 7.839 7.870 8,830 +0.02(+0.29%)
Nov 21, 2018 7.847 7.847 7.847 0 -0.03(-0.39%)
Nov 20, 2018 7.847 7.885 7.847 7.877 37,100 +0.00(+0.00%)
Nov 19, 2018 7.947 7.962 7.870 7.877 78,570 -0.01(-0.10%)
Nov 16, 2018 7.947 7.993 7.885 7.885 58,050 -0.05(-0.68%)
Nov 15, 2018 8.039 8.039 7.931 7.939 75,887 -0.03(-0.38%)
Nov 14, 2018 7.970 8.008 7.947 7.970 45,672 +0.02(+0.29%)
Nov 13, 2018 7.954 7.970 7.901 7.947 30,682 +0.02(+0.19%)
Nov 12, 2018 7.901 7.962 7.855 7.931 59,024 +0.06(+0.78%)
Nov 09, 2018 7.832 7.870 7.786 7.870 96,827 +0.08(+1.08%)
Nov 08, 2018 7.778 7.809 7.763 7.786 39,093 -0.01(-0.10%)
Nov 07, 2018 7.755 7.793 7.747 7.793 32,464 +0.04(+0.49%)
Nov 06, 2018 7.694 7.755 7.694 7.755 42,625 +0.03(+0.40%)
Nov 05, 2018 7.709 7.747 7.686 7.724 39,123 +0.02(+0.20%)
Nov 02, 2018 7.732 7.732 7.686 7.709 35,755 -0.04(-0.49%)
Nov 01, 2018 7.701 7.747 7.686 7.747 80,609 +0.04(+0.50%)
Oct 31, 2018 7.747 7.747 7.686 7.709 63,203 -0.04(-0.49%)
Oct 30, 2018 7.740 7.770 7.724 7.747 67,341 -0.05(-0.59%)
Oct 29, 2018 7.801 7.832 7.770 7.793 54,890 -0.05(-0.59%)
Oct 26, 2018 7.778 7.839 7.763 7.839 37,843 +0.01(+0.10%)
Oct 25, 2018 7.809 7.947 7.755 7.832 64,658 +0.02(+0.29%)
Oct 24, 2018 7.832 7.855 7.793 7.809 85,534 -0.02(-0.30%)
Oct 23, 2018 7.801 7.847 7.786 7.833 58,313 +0.02(+0.31%)
Oct 22, 2018 7.839 7.839 7.793 7.809 35,669 -0.05(-0.68%)
Oct 19, 2018 7.793 7.908 7.793 7.862 67,074 +0.06(+0.79%)
Oct 18, 2018 7.824 7.832 7.793 7.801 28,498 -0.06(-0.78%)
Oct 17, 2018 7.809 7.880 7.801 7.862 44,782 +0.06(+0.79%)
Oct 16, 2018 7.801 7.824 7.793 7.801 77,459 -0.03(-0.38%)
Oct 15, 2018 7.862 7.885 7.809 7.831 47,315 -0.03(-0.40%)
Oct 12, 2018 7.885 7.893 7.855 7.862 25,968 -0.05(-0.68%)
Oct 11, 2018 7.916 7.916 7.863 7.916 12,863 +0.01(+0.10%)
Oct 10, 2018 7.908 7.924 7.885 7.908 24,029 -0.04(-0.48%)
Oct 09, 2018 8.023 8.023 7.931 7.946 28,222 -0.06(-0.76%)
Oct 08, 2018 8.084 8.086 7.966 8.007 33,875 +0.00(+0.00%)
Oct 05, 2018 8.000 8.034 7.985 8.007 6,949 +0.03(+0.32%)
Oct 04, 2018 8.053 8.061 7.982 7.982 40,374 -0.08(-0.98%)
Oct 03, 2018 8.114 8.130 8.053 8.061 51,491 -0.05(-0.66%)
Oct 02, 2018 8.099 8.114 8.084 8.114 30,999 +0.02(+0.28%)
Oct 01, 2018 8.084 8.107 8.064 8.091 22,237 +0.01(+0.09%)
Sep 28, 2018 8.122 8.126 8.053 8.084 45,632 +0.01(+0.12%)
Sep 27, 2018 8.114 8.130 8.061 8.074 37,708 -0.04(-0.49%)
Sep 26, 2018 8.107 8.175 8.107 8.114 60,224 -0.01(-0.09%)
Sep 25, 2018 8.107 8.160 8.084 8.122 79,081 +0.02(+0.19%)
Sep 24, 2018 8.122 8.152 8.046 8.107 52,802 -0.01(-0.09%)
Sep 21, 2018 8.114 8.114 8.091 8.114 30,159 +0.00(+0.00%)
Sep 20, 2018 8.122 8.133 8.068 8.114 73,420 -0.01(-0.09%)
Sep 19, 2018 8.122 8.122 8.076 8.122 44,789 +0.00(+0.00%)
Sep 18, 2018 8.084 8.122 8.075 8.122 55,584 +0.00(+0.00%)
Sep 17, 2018 8.175 8.183 8.107 8.122 64,565 -0.05(-0.65%)
Sep 14, 2018 8.198 8.202 8.145 8.175 69,759 +0.01(+0.09%)
Sep 13, 2018 8.152 8.198 8.149 8.168 88,969 +0.03(+0.37%)
Sep 12, 2018 8.221 8.221 8.137 8.137 44,301 -0.02(-0.28%)
Sep 11, 2018 8.168 8.183 8.160 8.160 29,923 -0.02(-0.28%)
Sep 10, 2018 8.221 8.221 8.168 8.183 40,997 +0.01(+0.09%)
Sep 07, 2018 8.213 8.221 8.160 8.175 32,144 -0.03(-0.37%)
Sep 06, 2018 8.251 8.251 8.198 8.206 27,793 -0.01(-0.09%)
Sep 05, 2018 8.236 8.236 8.213 8.213 40,276 -0.05(-0.55%)
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.