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 (%)
Feb 28, 2019 8.725 8.764 8.709 8.732 31,166 +0.02(+0.18%)
Feb 27, 2019 8.701 8.725 8.701 8.717 32,201 +0.01(+0.13%)
Feb 26, 2019 8.787 8.811 8.701 8.705 37,638 -0.08(-0.94%)
Feb 25, 2019 8.725 8.900 8.725 8.787 77,956 +0.05(+0.63%)
Feb 22, 2019 8.748 8.748 8.678 8.732 65,629 -0.02(-0.18%)
Feb 21, 2019 8.568 8.748 8.545 8.748 101,119 +0.17(+2.01%)
Feb 20, 2019 8.560 8.592 8.560 8.576 17,837 +0.03(+0.37%)
Feb 19, 2019 8.599 8.615 8.529 8.545 43,749 -0.05(-0.64%)
Feb 15, 2019 8.568 8.623 8.560 8.599 51,456 +0.03(+0.34%)
Feb 14, 2019 8.531 8.571 8.527 8.570 58,975 +0.05(+0.55%)
Feb 13, 2019 8.492 8.523 8.476 8.523 20,257 +0.03(+0.33%)
Feb 12, 2019 8.539 8.539 8.492 8.496 27,459 -0.01(-0.14%)
Feb 11, 2019 8.578 8.586 8.437 8.508 80,327 -0.07(-0.82%)
Feb 08, 2019 8.593 8.625 8.539 8.578 33,983 -0.01(-0.09%)
Feb 07, 2019 8.562 8.882 8.509 8.586 327,364 +0.02(+0.27%)
Feb 06, 2019 8.492 8.562 8.483 8.562 45,623 +0.07(+0.83%)
Feb 05, 2019 8.453 8.492 8.453 8.492 30,018 +0.04(+0.46%)
Feb 04, 2019 8.437 8.484 8.437 8.453 35,332 -0.02(-0.18%)
Feb 01, 2019 8.422 8.492 8.422 8.469 29,623 +0.05(+0.56%)
Jan 31, 2019 8.414 8.422 8.383 8.422 38,972 +0.04(+0.47%)
Jan 30, 2019 8.383 8.398 8.359 8.383 40,679 -0.00(-0.01%)
Jan 29, 2019 8.406 8.437 8.383 8.384 27,448 -0.02(-0.27%)
Jan 28, 2019 8.469 8.471 8.406 8.406 35,268 -0.06(-0.74%)
Jan 25, 2019 8.500 8.508 8.445 8.469 39,625 -0.03(-0.37%)
Jan 24, 2019 8.414 8.539 8.391 8.500 47,400 +0.09(+1.11%)
Jan 23, 2019 8.391 8.406 8.383 8.406 56,161 +0.02(+0.19%)
Jan 22, 2019 8.398 8.422 8.383 8.391 35,828 +0.00(+0.00%)
Jan 18, 2019 8.375 8.398 8.352 8.391 46,422 +0.02(+0.19%)
Jan 17, 2019 8.391 8.391 8.320 8.375 41,432 +0.02(+0.28%)
Jan 16, 2019 8.375 8.382 8.313 8.352 64,031 -0.02(-0.28%)
Jan 15, 2019 8.406 8.460 8.375 8.375 42,802 -0.02(-0.28%)
Jan 14, 2019 8.398 8.437 8.375 8.398 23,124 -0.02(-0.28%)
Jan 11, 2019 8.468 8.480 8.406 8.421 26,540 -0.04(-0.46%)
Jan 10, 2019 8.460 8.484 8.453 8.460 24,765 -0.03(-0.37%)
Jan 09, 2019 8.375 8.491 8.375 8.491 25,927 +0.10(+1.20%)
Jan 08, 2019 8.359 8.421 8.359 8.390 22,726 +0.02(+0.19%)
Jan 07, 2019 8.336 8.375 8.324 8.375 24,223 +0.07(+0.84%)
Jan 04, 2019 8.258 8.305 8.251 8.305 36,332 +0.02(+0.19%)
Jan 03, 2019 8.220 8.321 8.220 8.290 51,224 +0.07(+0.85%)
Jan 02, 2019 8.010 8.220 8.010 8.220 38,205 +0.21(+2.62%)
Dec 31, 2018 7.964 8.010 7.933 8.010 87,222 +0.05(+0.68%)
Dec 28, 2018 7.909 7.956 7.886 7.956 91,989 +0.04(+0.49%)
Dec 27, 2018 7.863 7.917 7.847 7.917 59,643 +0.08(+0.99%)
Dec 26, 2018 7.863 7.901 7.832 7.839 92,794 -0.06(-0.79%)
Dec 24, 2018 7.933 7.940 7.851 7.901 32,080 -0.01(-0.10%)
Dec 21, 2018 7.878 7.925 7.847 7.909 89,412 +0.02(+0.20%)
Dec 20, 2018 7.964 7.979 7.877 7.894 61,777 -0.09(-1.07%)
Dec 19, 2018 7.933 7.979 7.925 7.979 63,599 +0.00(+0.00%)
Dec 18, 2018 8.095 8.095 7.929 7.979 109,998 -0.10(-1.25%)
Dec 17, 2018 8.134 8.134 8.049 8.080 30,451 -0.08(-0.95%)
Dec 14, 2018 8.266 8.266 8.095 8.158 75,498 -0.05(-0.62%)
Dec 13, 2018 8.170 8.255 8.147 8.208 76,597 +0.04(+0.47%)
Dec 12, 2018 8.201 8.231 8.170 8.170 31,682 -0.05(-0.66%)
Dec 11, 2018 8.239 8.247 8.208 8.224 61,091 -0.02(-0.28%)
Dec 10, 2018 8.201 8.278 8.193 8.247 108,266 +0.05(+0.66%)
Dec 07, 2018 8.124 8.201 8.124 8.193 180,516 +0.05(+0.57%)
Dec 06, 2018 8.124 8.175 8.085 8.147 108,495 +0.03(+0.38%)
Dec 04, 2018 8.047 8.116 8.047 8.116 78,440 +0.07(+0.86%)
Dec 03, 2018 7.947 8.054 7.947 8.047 46,264 +0.12(+1.46%)
Nov 30, 2018 7.962 7.985 7.931 7.931 34,155 +0.01(+0.10%)
Nov 29, 2018 7.923 7.962 7.923 7.923 36,587 +0.00(+0.00%)
Nov 28, 2018 7.885 7.931 7.870 7.923 50,608 +0.04(+0.50%)
Nov 27, 2018 7.870 7.885 7.846 7.884 58,032 +0.01(+0.19%)
Nov 26, 2018 7.893 7.908 7.823 7.870 28,777 +0.00(+0.00%)
Nov 23, 2018 7.846 7.870 7.839 7.870 8,830 +0.02(+0.29%)
Nov 21, 2018 7.846 7.846 7.846 0 -0.03(-0.39%)
Nov 20, 2018 7.846 7.885 7.846 7.877 37,100 +0.00(+0.00%)
Nov 19, 2018 7.947 7.962 7.870 7.877 78,571 -0.01(-0.10%)
Nov 16, 2018 7.947 7.993 7.885 7.885 58,050 -0.05(-0.68%)
Nov 15, 2018 8.038 8.038 7.931 7.939 75,888 -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 59,025 +0.06(+0.78%)
Nov 09, 2018 7.832 7.870 7.786 7.870 96,829 +0.08(+1.08%)
Nov 08, 2018 7.778 7.809 7.763 7.786 39,094 -0.01(-0.10%)
Nov 07, 2018 7.755 7.793 7.747 7.793 32,465 +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 39,124 +0.02(+0.20%)
Nov 02, 2018 7.732 7.732 7.686 7.709 35,756 -0.04(-0.49%)
Nov 01, 2018 7.701 7.747 7.686 7.747 80,610 +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 54,891 -0.05(-0.59%)
Oct 26, 2018 7.778 7.839 7.763 7.839 37,844 +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 85,535 -0.02(-0.30%)
Oct 23, 2018 7.801 7.847 7.786 7.832 58,314 +0.02(+0.31%)
Oct 22, 2018 7.839 7.839 7.793 7.809 35,670 -0.05(-0.68%)
Oct 19, 2018 7.793 7.908 7.793 7.862 67,075 +0.06(+0.79%)
Oct 18, 2018 7.824 7.832 7.793 7.801 28,499 -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 77,460 -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 7.862 7.916 12,863 +0.01(+0.10%)
Oct 10, 2018 7.908 7.923 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 7.984 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 8.129 8.053 8.061 51,491 -0.05(-0.66%)
Oct 02, 2018 8.099 8.114 8.084 8.114 31,000 +0.02(+0.28%)
Oct 01, 2018 8.084 8.107 8.064 8.091 22,238 +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 8.129 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 79,082 +0.02(+0.19%)
Sep 24, 2018 8.122 8.152 8.046 8.107 52,803 -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 73,421 -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 55,585 +0.00(+0.00%)
Sep 17, 2018 8.175 8.183 8.107 8.122 64,566 -0.05(-0.65%)
Sep 14, 2018 8.198 8.202 8.145 8.175 69,760 +0.01(+0.09%)
Sep 13, 2018 8.152 8.198 8.149 8.168 88,970 +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 8.205 27,793 -0.01(-0.09%)
Sep 05, 2018 8.236 8.236 8.213 8.213 40,277 -0.05(-0.55%)
Sep 04, 2018 8.274 8.274 8.213 8.259 36,545 +0.00(+0.00%)
Aug 31, 2018 8.259 8.259 8.259 0 +0.02(+0.28%)
Aug 30, 2018 8.221 8.236 8.205 8.236 13,965 +0.02(+0.28%)
Aug 29, 2018 8.205 8.243 8.190 8.213 43,453 +0.04(+0.46%)
Aug 28, 2018 8.205 8.215 8.175 8.175 27,097 -0.02(-0.28%)
Aug 27, 2018 8.236 8.243 8.198 8.198 37,185 +0.00(+0.00%)
Aug 24, 2018 8.213 8.228 8.198 8.198 31,486 -0.01(-0.09%)
Aug 23, 2018 8.236 8.236 8.190 8.205 14,679 -0.02(-0.28%)
Aug 22, 2018 8.198 8.228 8.190 8.228 29,063 +0.03(+0.37%)
Aug 21, 2018 8.205 8.221 8.186 8.198 7,075 -0.01(-0.09%)
Aug 20, 2018 8.213 8.213 8.194 8.205 14,091 +0.02(+0.19%)
Aug 17, 2018 8.183 8.190 8.175 8.190 48,480 +0.02(+0.28%)
Aug 16, 2018 8.160 8.205 8.160 8.168 74,559 +0.01(+0.09%)
Aug 15, 2018 8.205 8.205 8.149 8.160 129,767 -0.02(-0.28%)
Aug 14, 2018 8.198 8.213 8.172 8.183 46,925 +0.02(+0.28%)
Aug 13, 2018 8.183 8.183 8.160 8.160 57,777 -0.01(-0.09%)
Aug 10, 2018 8.190 8.190 8.152 8.168 70,941 +0.02(+0.19%)
Aug 09, 2018 8.183 8.183 8.152 8.152 29,652 -0.02(-0.28%)
Aug 08, 2018 8.190 8.205 8.168 8.175 33,016 -0.02(-0.18%)
Aug 07, 2018 8.205 8.205 8.190 8.190 21,304 +0.00(+0.00%)
Aug 06, 2018 8.205 8.205 8.168 8.190 20,436 +0.02(+0.28%)
Aug 03, 2018 8.160 8.175 8.145 8.168 28,191 +0.02(+0.28%)
Aug 02, 2018 8.152 8.160 8.137 8.145 51,032 -0.02(-0.19%)
Aug 01, 2018 8.175 8.205 8.152 8.160 57,001 -0.02(-0.18%)
Jul 31, 2018 8.213 8.243 8.168 8.175 68,590 -0.04(-0.46%)
Jul 30, 2018 8.220 8.220 8.198 8.213 32,020 +0.01(+0.09%)
Jul 27, 2018 8.236 8.258 8.205 8.205 27,397 +0.02(+0.28%)
Jun 29, 2018 8.183 8.183 8.183 0 +0.02(+0.18%)
Jun 28, 2018 8.145 8.175 8.115 8.168 75,698 +0.01(+0.09%)
Jun 27, 2018 8.153 8.160 8.115 8.160 54,992 +0.02(+0.18%)
Jun 26, 2018 8.130 8.145 8.107 8.145 37,376 +0.01(+0.09%)
Jun 25, 2018 8.183 8.183 8.107 8.138 54,116 -0.02(-0.28%)
Jun 22, 2018 8.145 8.168 8.115 8.160 53,398 +0.01(+0.09%)
Jun 21, 2018 8.153 8.153 8.100 8.153 69,315 +0.01(+0.09%)
Jun 20, 2018 8.107 8.145 8.085 8.145 81,656 +0.01(+0.09%)
Jun 19, 2018 8.107 8.138 8.077 8.138 60,210 +0.03(+0.37%)
Jun 18, 2018 8.055 8.107 8.025 8.107 87,303 +0.04(+0.47%)
Jun 15, 2018 8.153 8.047 8.070 60,732 -0.05(-0.56%)
Jun 14, 2018 8.145 8.182 8.100 8.115 62,722 -0.03(-0.36%)
Jun 13, 2018 8.145 8.160 8.141 8.144 29,971 +0.02(+0.27%)
Jun 12, 2018 8.160 8.167 8.122 8.122 13,907 -0.04(-0.46%)
Jun 11, 2018 8.160 8.167 8.156 8.160 13,583 +0.00(+0.00%)
Jun 08, 2018 8.160 8.175 8.152 8.160 11,124 -0.01(-0.09%)
Jun 07, 2018 8.160 8.168 8.145 8.167 33,902 +0.01(+0.09%)
Jun 06, 2018 8.175 8.160 18,745 -0.04(-0.55%)
Jun 05, 2018 8.182 8.205 8.167 8.205 24,693 +0.02(+0.27%)
Jun 04, 2018 8.197 8.220 8.182 8.182 17,071 -0.01(-0.09%)
Jun 01, 2018 8.175 8.197 8.152 8.190 45,680 +0.01(+0.09%)
May 31, 2018 8.175 8.182 8.130 8.182 28,705 +0.06(+0.74%)
May 30, 2018 8.115 8.167 8.115 8.122 40,762 -0.01(-0.18%)
May 29, 2018 8.100 8.145 8.100 8.137 34,406 +0.05(+0.65%)
May 25, 2018 8.085 8.085 8.085 0 +0.01(+0.09%)
May 24, 2018 8.063 8.101 8.063 8.078 17,285 +0.01(+0.09%)
May 23, 2018 8.048 8.107 8.048 8.070 25,029 +0.03(+0.37%)
May 22, 2018 8.040 8.063 8.040 8.040 16,075 -0.04(-0.46%)
May 21, 2018 8.078 8.085 8.054 8.078 20,461 +0.01(+0.09%)
May 18, 2018 8.025 8.070 8.009 8.070 148,107 +0.06(+0.76%)
May 17, 2018 8.040 8.040 8.003 8.009 37,224 -0.00(-0.01%)
May 16, 2018 8.077 8.077 8.010 8.010 46,637 -0.01(-0.19%)
May 15, 2018 8.062 8.062 8.021 8.025 64,207 -0.04(-0.55%)
May 14, 2018 8.070 8.085 8.057 8.070 40,652 +0.01(+0.09%)
May 11, 2018 8.070 8.077 8.047 8.062 61,483 +0.00(+0.00%)
May 10, 2018 8.070 8.085 8.062 8.062 20,404 -0.01(-0.09%)
May 09, 2018 8.085 8.085 8.055 8.070 27,950 +0.00(+0.00%)
May 08, 2018 8.062 8.100 8.062 8.070 22,716 -0.01(-0.18%)
May 07, 2018 8.114 8.114 8.070 8.085 67,421 +0.01(+0.09%)
May 04, 2018 8.100 8.114 8.077 8.077 28,224 -0.00(-0.05%)
May 03, 2018 8.077 8.122 8.077 8.081 32,320 +0.00(+0.05%)
May 02, 2018 8.062 8.100 8.062 8.077 38,132 +0.01(+0.09%)
May 01, 2018 8.047 8.077 8.047 8.070 42,932 +0.01(+0.19%)
Apr 30, 2018 8.062 8.070 8.055 8.055 25,011 +0.02(+0.28%)
Apr 27, 2018 8.032 8.055 8.025 8.032 20,686 +0.01(+0.19%)
Apr 26, 2018 8.010 8.040 8.010 8.018 51,623 +0.01(+0.09%)
Apr 25, 2018 7.995 8.018 7.973 8.010 111,121 -0.01(-0.09%)
Apr 24, 2018 8.032 8.047 8.010 8.018 21,533 -0.01(-0.19%)
Apr 23, 2018 8.025 8.032 8.010 8.032 43,745 -0.02(-0.28%)
Apr 20, 2018 8.047 8.062 8.025 8.055 26,929 -0.01(-0.18%)
Apr 19, 2018 8.085 8.085 8.032 8.070 37,249 -0.01(-0.18%)
Apr 18, 2018 8.070 8.114 8.055 8.085 94,747 -0.01(-0.18%)
Apr 17, 2018 8.107 8.108 8.085 8.100 20,925 +0.00(+0.00%)
Apr 16, 2018 8.107 8.107 8.062 8.100 22,129 -0.02(-0.28%)
Apr 13, 2018 8.129 8.144 8.100 8.122 13,177 +0.03(+0.37%)
Apr 12, 2018 8.144 8.144 8.092 8.092 14,390 -0.04(-0.46%)
Apr 11, 2018 8.122 8.144 8.114 8.129 32,713 +0.01(+0.09%)
Apr 10, 2018 8.129 8.129 8.121 8.122 7,378 +0.01(+0.09%)
Apr 09, 2018 8.129 8.129 8.085 8.114 23,003 -0.01(-0.18%)
Apr 06, 2018 8.151 8.166 8.114 8.129 27,077 -0.01(-0.09%)
Apr 05, 2018 8.144 8.144 8.114 8.137 21,888 -0.01(-0.09%)
Apr 04, 2018 8.137 8.144 8.117 8.144 22,425 +0.01(+0.09%)
Apr 03, 2018 8.166 8.166 8.120 8.137 9,731 -0.01(-0.18%)
Apr 02, 2018 8.203 8.203 8.114 8.151 50,510 +0.00(+0.00%)
Mar 29, 2018 8.151 8.151 8.151 0 +0.01(+0.18%)
Mar 28, 2018 8.085 8.144 8.085 8.137 60,261 +0.03(+0.37%)
Mar 27, 2018 8.062 8.107 8.055 8.107 22,638 +0.04(+0.55%)
Mar 26, 2018 8.070 8.092 8.040 8.062 29,882 -0.03(-0.37%)
Mar 23, 2018 8.092 8.092 8.033 8.092 32,918 +0.01(+0.09%)
Mar 22, 2018 8.107 8.107 8.055 8.085 30,700 +0.01(+0.18%)
Mar 21, 2018 8.077 8.077 8.018 8.070 31,311 +0.01(+0.09%)
Mar 20, 2018 8.033 8.062 8.025 8.062 34,607 -0.01(-0.18%)
Mar 19, 2018 8.070 8.077 8.048 8.077 45,997 -0.04(-0.46%)
Mar 16, 2018 8.092 8.114 8.077 8.114 21,482 -0.01(-0.09%)
Mar 15, 2018 8.085 8.122 8.085 8.122 34,565 +0.02(+0.27%)
Mar 14, 2018 8.077 8.100 8.077 8.100 32,211 +0.01(+0.09%)
Mar 13, 2018 8.122 8.122 8.077 8.092 18,576 -0.03(-0.36%)
Mar 12, 2018 8.122 8.122 8.106 8.122 19,136 +0.01(+0.18%)
Mar 09, 2018 8.085 8.107 8.085 8.107 19,130 -0.01(-0.09%)
Mar 08, 2018 8.100 8.122 8.100 8.114 22,859 +0.00(+0.00%)
Mar 07, 2018 8.100 8.114 21,378 -0.01(-0.18%)
Mar 06, 2018 8.129 8.137 8.122 8.129 21,919 -0.02(-0.27%)
Mar 05, 2018 8.129 8.196 8.122 8.151 38,402 +0.04(+0.55%)
Mar 02, 2018 8.129 8.151 8.107 8.107 28,282 -0.01(-0.18%)
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.