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 (%)
Nov 29, 2019 9.953 10.13 9.896 10.03 24,576 +0.21(+2.16%)
Nov 27, 2019 9.725 9.855 9.725 9.814 20,029 +0.04(+0.42%)
Nov 26, 2019 9.774 9.839 9.725 9.774 24,288 +0.07(+0.73%)
Nov 25, 2019 9.774 9.774 9.684 9.702 18,518 -0.04(-0.40%)
Nov 22, 2019 9.765 9.782 9.741 9.741 17,080 -0.02(-0.16%)
Nov 21, 2019 9.806 10.09 9.725 9.757 26,156 -0.01(-0.14%)
Nov 20, 2019 10.01 10.01 9.741 9.770 34,624 -0.11(-1.10%)
Nov 19, 2019 10.08 10.08 9.879 9.879 16,820 -0.14(-1.38%)
Nov 18, 2019 9.977 10.06 9.879 10.02 29,147 +0.06(+0.57%)
Nov 15, 2019 9.847 9.969 9.806 9.961 13,271 +0.15(+1.51%)
Nov 14, 2019 9.731 9.865 9.707 9.812 37,147 +0.15(+1.60%)
Nov 13, 2019 9.764 9.841 9.650 9.658 27,872 +0.00(+0.02%)
Nov 12, 2019 9.780 9.796 9.644 9.657 18,763 -0.12(-1.18%)
Nov 11, 2019 9.804 9.828 9.772 9.772 17,613 -0.02(-0.17%)
Nov 08, 2019 9.869 9.934 9.788 9.788 18,127 -0.09(-0.90%)
Nov 07, 2019 9.853 9.934 9.850 9.877 45,307 +0.02(+0.24%)
Nov 06, 2019 9.699 9.861 9.699 9.853 69,630 +0.17(+1.76%)
Nov 05, 2019 9.626 9.682 9.626 9.682 32,407 +0.07(+0.76%)
Nov 04, 2019 9.634 9.682 9.610 9.610 45,918 -0.08(-0.84%)
Nov 01, 2019 9.772 9.812 9.650 9.691 39,707 -0.04(-0.42%)
Oct 31, 2019 9.723 9.772 9.707 9.731 60,910 +0.06(+0.67%)
Oct 30, 2019 9.569 9.682 9.537 9.666 78,411 +0.11(+1.10%)
Oct 29, 2019 9.504 9.569 9.488 9.561 45,074 +0.06(+0.68%)
Oct 28, 2019 9.537 9.577 9.472 9.496 45,865 -0.04(-0.43%)
Oct 25, 2019 9.618 9.626 9.537 9.537 52,902 -0.08(-0.84%)
Oct 24, 2019 9.715 9.715 9.593 9.618 43,291 -0.07(-0.75%)
Oct 23, 2019 9.796 9.820 9.666 9.691 45,463 -0.08(-0.83%)
Oct 22, 2019 9.861 9.918 9.772 9.772 35,696 -0.04(-0.41%)
Oct 21, 2019 9.877 9.910 9.755 9.812 28,094 -0.06(-0.58%)
Oct 18, 2019 9.934 9.966 9.828 9.869 26,266 -0.06(-0.57%)
Oct 17, 2019 10.02 10.02 9.877 9.926 47,303 -0.10(-0.97%)
Oct 16, 2019 10.29 10.29 9.954 10.02 50,978 -0.23(-2.23%)
Oct 15, 2019 10.30 10.32 10.16 10.25 49,459 +0.00(+0.00%)
Oct 14, 2019 10.21 10.25 10.09 10.25 45,288 +0.17(+1.68%)
Oct 11, 2019 9.800 10.21 9.767 10.08 197,426 +0.30(+3.06%)
Oct 10, 2019 9.776 9.792 9.776 9.784 20,037 +0.00(+0.00%)
Oct 09, 2019 9.751 9.800 9.743 9.784 65,801 +0.06(+0.58%)
Oct 08, 2019 9.711 9.743 9.711 9.727 25,700 +0.02(+0.25%)
Oct 07, 2019 9.695 9.719 9.687 9.703 35,898 +0.02(+0.17%)
Oct 04, 2019 9.679 9.695 9.673 9.687 23,765 +0.02(+0.17%)
Oct 03, 2019 9.646 9.687 9.646 9.670 29,371 +0.03(+0.34%)
Oct 02, 2019 9.630 9.670 9.622 9.638 88,023 +0.02(+0.17%)
Oct 01, 2019 9.622 9.662 9.622 9.622 70,022 -0.01(-0.08%)
Sep 30, 2019 9.614 9.654 9.611 9.630 37,769 +0.04(+0.42%)
Sep 27, 2019 9.590 9.638 9.582 9.590 101,498 +0.01(+0.08%)
Sep 26, 2019 9.590 9.606 9.549 9.582 68,556 +0.02(+0.21%)
Sep 25, 2019 9.630 9.654 9.561 9.561 53,316 -0.05(-0.55%)
Sep 24, 2019 9.598 9.662 9.590 9.614 24,119 +0.04(+0.42%)
Sep 23, 2019 9.630 9.670 9.565 9.574 60,309 -0.04(-0.42%)
Sep 20, 2019 9.590 9.630 9.565 9.614 30,078 +0.04(+0.42%)
Sep 19, 2019 9.574 9.598 9.549 9.574 26,044 +0.05(+0.51%)
Sep 18, 2019 9.493 9.535 9.477 9.525 54,815 +0.08(+0.83%)
Sep 17, 2019 9.374 9.454 9.374 9.446 34,655 +0.10(+1.12%)
Sep 16, 2019 9.414 9.414 9.334 9.342 39,362 +0.01(+0.09%)
Sep 13, 2019 9.631 9.645 9.326 9.334 106,136 -0.30(-3.13%)
Sep 12, 2019 9.720 9.744 9.623 9.635 29,038 -0.12(-1.20%)
Sep 11, 2019 9.768 9.776 9.736 9.752 26,137 -0.01(-0.08%)
Sep 10, 2019 9.784 9.784 9.752 9.760 17,116 -0.02(-0.25%)
Sep 09, 2019 9.849 9.849 9.768 9.784 40,038 -0.04(-0.41%)
Sep 06, 2019 9.841 9.865 9.825 9.825 14,043 -0.01(-0.08%)
Sep 05, 2019 9.857 9.913 9.833 9.833 32,406 -0.02(-0.24%)
Sep 04, 2019 9.905 9.921 9.857 9.857 12,072 -0.02(-0.24%)
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.