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 (%)
May 29, 2020 8.545 8.628 8.527 8.603 18,166 +0.07(+0.88%)
May 28, 2020 8.445 8.528 8.445 8.528 29,537 +0.07(+0.79%)
May 27, 2020 8.395 8.462 8.395 8.462 44,457 +0.12(+1.39%)
May 26, 2020 8.362 8.370 8.337 8.345 49,589 +0.02(+0.20%)
May 22, 2020 8.354 8.354 8.296 8.329 34,286 +0.03(+0.40%)
May 21, 2020 8.271 8.312 8.246 8.296 27,351 +0.02(+0.30%)
May 20, 2020 8.254 8.271 8.212 8.271 53,362 +0.07(+0.81%)
May 19, 2020 8.171 8.237 8.154 8.204 33,932 +0.05(+0.61%)
May 18, 2020 8.196 8.229 8.154 8.154 57,099 -0.01(-0.10%)
May 15, 2020 8.129 8.204 8.129 8.163 37,655 +0.00(+0.03%)
May 14, 2020 8.218 8.252 8.119 8.161 36,710 -0.06(-0.70%)
May 13, 2020 8.285 8.318 8.218 8.218 26,661 -0.07(-0.80%)
May 12, 2020 8.326 8.359 8.268 8.285 40,121 -0.04(-0.50%)
May 11, 2020 8.276 8.343 8.252 8.326 34,367 +0.07(+0.90%)
May 08, 2020 8.235 8.276 8.235 8.252 29,119 +0.01(+0.10%)
May 07, 2020 8.210 8.260 8.185 8.243 39,101 +0.05(+0.61%)
May 06, 2020 8.194 8.194 8.161 8.194 29,605 +0.02(+0.20%)
May 05, 2020 8.194 8.227 8.177 8.177 47,633 -0.02(-0.20%)
May 04, 2020 8.210 8.210 8.142 8.194 51,796 -0.02(-0.20%)
May 01, 2020 8.243 8.243 8.177 8.210 20,661 +0.03(+0.40%)
Apr 30, 2020 8.127 8.185 8.054 8.177 17,325 +0.00(+0.00%)
Apr 29, 2020 8.144 8.227 8.136 8.177 28,711 +0.08(+1.02%)
Apr 28, 2020 8.144 8.152 8.060 8.094 32,505 +0.04(+0.51%)
Apr 27, 2020 8.152 8.152 8.012 8.053 22,782 -0.16(-1.92%)
Apr 24, 2020 8.252 8.252 8.136 8.210 18,607 -0.04(-0.50%)
Apr 23, 2020 8.268 8.309 8.243 8.252 16,858 -0.12(-1.38%)
Apr 22, 2020 8.409 8.409 8.326 8.367 33,468 -0.01(-0.10%)
Apr 21, 2020 8.392 8.425 8.319 8.376 42,942 -0.04(-0.49%)
Apr 20, 2020 8.558 8.558 8.376 8.417 36,224 -0.12(-1.45%)
Apr 17, 2020 8.500 8.550 8.384 8.541 105,964 +0.07(+0.78%)
Apr 16, 2020 8.359 8.483 8.322 8.475 84,927 +0.09(+1.09%)
Apr 15, 2020 8.376 8.417 8.309 8.384 52,741 -0.01(-0.15%)
Apr 14, 2020 8.363 8.454 8.363 8.396 48,984 +0.14(+1.70%)
Apr 13, 2020 8.479 8.479 8.187 8.256 40,150 -0.16(-1.96%)
Apr 09, 2020 8.330 8.545 8.314 8.421 77,959 +0.16(+1.90%)
Apr 08, 2020 8.141 8.273 8.141 8.264 39,437 +0.10(+1.21%)
Apr 07, 2020 8.231 8.314 8.141 8.165 31,439 +0.02(+0.20%)
Apr 06, 2020 8.116 8.347 8.116 8.149 40,571 +0.01(+0.10%)
Apr 03, 2020 8.240 8.286 8.033 8.141 77,716 -0.10(-1.20%)
Apr 02, 2020 8.215 8.341 8.132 8.240 47,274 -0.05(-0.60%)
Apr 01, 2020 8.380 8.495 8.157 8.289 67,038 -0.22(-2.62%)
Mar 31, 2020 8.553 8.693 8.471 8.512 103,470 -0.13(-1.53%)
Mar 30, 2020 8.446 8.743 8.413 8.644 133,648 +0.25(+2.95%)
Mar 27, 2020 8.215 8.496 8.190 8.396 64,501 -0.05(-0.59%)
Mar 26, 2020 7.918 8.541 7.869 8.446 136,985 +0.54(+6.78%)
Mar 25, 2020 7.349 8.042 7.308 7.910 98,977 +0.57(+7.75%)
Mar 24, 2020 7.143 7.530 7.126 7.341 154,049 +0.24(+3.37%)
Mar 23, 2020 7.555 7.563 6.953 7.101 63,498 -0.53(-6.92%)
Mar 20, 2020 7.250 7.836 7.225 7.629 116,999 +0.33(+4.52%)
Mar 19, 2020 6.805 7.547 6.252 7.299 152,435 +0.29(+4.12%)
Mar 18, 2020 7.794 8.005 7.011 7.011 126,333 -1.38(-16.48%)
Mar 17, 2020 8.526 8.604 8.255 8.394 43,819 +0.00(+0.00%)
Mar 16, 2020 8.674 8.674 8.214 8.394 44,692 -0.37(-4.22%)
Mar 13, 2020 8.764 8.826 8.550 8.764 51,012 +0.11(+1.23%)
Mar 12, 2020 9.503 9.503 8.570 8.657 44,853 -0.93(-9.68%)
Mar 11, 2020 9.897 9.897 9.552 9.585 43,144 -0.29(-2.91%)
Mar 10, 2020 9.980 10.01 9.856 9.873 18,959 -0.11(-1.15%)
Mar 09, 2020 9.782 10.08 9.766 9.988 27,965 -0.14(-1.38%)
Mar 06, 2020 10.11 10.14 10.11 10.13 21,184 +0.02(+0.24%)
Mar 05, 2020 10.06 10.10 10.06 10.10 55,791 +0.03(+0.33%)
Mar 04, 2020 10.10 10.10 10.01 10.07 34,569 +0.05(+0.49%)
Mar 03, 2020 9.947 10.03 9.947 10.02 38,242 +0.08(+0.83%)
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.