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 )

9.540 +0.010 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2020 10.15 10.15 9.895 9.926 31,776 -0.22(-2.15%)
Feb 27, 2020 10.10 10.17 10.10 10.14 17,642 -0.03(-0.32%)
Feb 26, 2020 10.17 10.18 10.12 10.18 26,074 +0.01(+0.08%)
Feb 25, 2020 10.14 10.17 10.14 10.17 26,604 +0.03(+0.32%)
Feb 24, 2020 10.15 10.15 10.11 10.14 42,692 +0.04(+0.41%)
Feb 21, 2020 10.10 10.14 10.08 10.09 42,490 -0.02(-0.24%)
Feb 20, 2020 10.08 10.13 10.05 10.12 33,638 +0.07(+0.65%)
Feb 19, 2020 10.08 10.10 10.04 10.05 23,793 +0.02(+0.16%)
Feb 18, 2020 10.05 10.10 10.04 10.04 42,882 +0.00(+0.00%)
Feb 14, 2020 10.08 10.08 10.04 10.04 19,479 -0.03(-0.31%)
Feb 13, 2020 10.07 10.07 10.02 10.07 22,635 +0.02(+0.16%)
Feb 12, 2020 10.06 10.06 10.00 10.05 10,726 -0.01(-0.08%)
Feb 11, 2020 10.04 10.06 10.04 10.06 44,041 +0.02(+0.25%)
Feb 10, 2020 10.04 10.04 10.02 10.04 11,151 +0.02(+0.24%)
Feb 07, 2020 10.01 10.03 9.994 10.01 7,696 +0.03(+0.33%)
Feb 06, 2020 9.986 9.998 9.978 9.978 12,848 -0.01(-0.08%)
Feb 05, 2020 9.937 9.986 9.937 9.986 13,681 +0.05(+0.49%)
Feb 04, 2020 9.970 9.994 9.921 9.937 37,914 -0.01(-0.08%)
Feb 03, 2020 10.03 10.03 9.945 9.945 37,859 -0.02(-0.25%)
Jan 31, 2020 9.986 10.00 9.961 9.970 20,036 +0.00(+0.00%)
Jan 30, 2020 9.986 9.986 9.953 9.970 18,628 +0.01(+0.08%)
Jan 29, 2020 9.945 9.978 9.945 9.961 30,354 +0.03(+0.34%)
Jan 28, 2020 9.953 9.953 9.921 9.928 19,471 -0.01(-0.09%)
Jan 27, 2020 9.953 9.986 9.937 9.937 19,466 +0.00(+0.00%)
Jan 24, 2020 9.945 9.953 9.929 9.937 13,927 +0.01(+0.08%)
Jan 23, 2020 9.929 9.937 9.904 9.929 23,390 +0.00(+0.02%)
Jan 22, 2020 9.929 9.929 9.912 9.926 22,817 +0.02(+0.22%)
Jan 21, 2020 9.871 9.912 9.871 9.904 16,216 +0.02(+0.17%)
Jan 17, 2020 9.871 9.916 9.863 9.888 26,511 +0.02(+0.19%)
Jan 16, 2020 9.910 9.910 9.861 9.869 22,253 -0.02(-0.25%)
Jan 15, 2020 9.894 9.926 9.878 9.894 27,080 +0.00(+0.00%)
Jan 14, 2020 9.878 9.894 9.878 9.894 5,667 +0.02(+0.25%)
Jan 13, 2020 9.829 9.878 9.829 9.869 9,376 +0.06(+0.58%)
Jan 10, 2020 9.886 9.886 9.788 9.812 53,454 -0.07(-0.66%)
Jan 09, 2020 9.894 9.894 9.829 9.878 18,545 +0.00(+0.00%)
Jan 08, 2020 9.788 9.878 9.788 9.878 65,617 +0.10(+1.00%)
Jan 07, 2020 9.731 9.780 9.729 9.780 17,661 +0.05(+0.55%)
Jan 06, 2020 9.706 9.731 9.690 9.727 16,264 +0.04(+0.38%)
Jan 03, 2020 9.698 9.723 9.682 9.690 35,064 +0.00(+0.00%)
Jan 02, 2020 9.698 9.698 9.682 9.690 23,202 +0.00(+0.00%)
Dec 31, 2019 9.649 9.706 9.649 9.690 38,864 +0.00(+0.00%)
Dec 30, 2019 9.690 9.698 9.682 9.690 12,730 -0.02(-0.17%)
Dec 27, 2019 9.682 9.714 9.682 9.706 6,252 +0.02(+0.17%)
Dec 26, 2019 9.714 9.714 9.690 9.690 17,091 -0.04(-0.43%)
Dec 24, 2019 9.698 9.732 9.698 9.732 13,853 +0.04(+0.43%)
Dec 23, 2019 9.682 9.690 9.665 9.690 58,436 +0.00(+0.00%)
Dec 20, 2019 9.698 9.723 9.674 9.690 45,607 -0.02(-0.25%)
Dec 19, 2019 9.755 9.796 9.698 9.714 32,875 -0.04(-0.46%)
Dec 18, 2019 9.771 9.812 9.739 9.759 23,971 -0.01(-0.13%)
Dec 17, 2019 9.771 9.771 9.739 9.771 14,709 -0.01(-0.08%)
Dec 16, 2019 9.739 9.780 9.723 9.780 45,206 +0.04(+0.45%)
Dec 13, 2019 9.731 9.771 9.731 9.736 14,957 +0.02(+0.21%)
Dec 12, 2019 9.772 9.780 9.715 9.715 19,019 -0.06(-0.58%)
Dec 11, 2019 9.723 9.788 9.715 9.772 28,237 +0.06(+0.58%)
Dec 10, 2019 9.764 9.788 9.715 9.715 32,672 -0.02(-0.25%)
Dec 09, 2019 9.731 9.764 9.731 9.739 25,386 -0.01(-0.08%)
Dec 06, 2019 9.853 9.853 9.711 9.747 31,542 -0.15(-1.48%)
Dec 05, 2019 9.861 9.893 9.861 9.893 11,181 +0.06(+0.66%)
Dec 04, 2019 9.893 9.893 9.764 9.829 26,446 -0.08(-0.82%)
Dec 03, 2019 9.983 9.999 9.910 9.910 17,101 -0.06(-0.57%)
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.