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: 4:10 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 31, 2022 8.992 9.010 8.891 9.010 17,808 +0.07(+0.82%)
May 27, 2022 8.864 8.937 8.864 8.937 39,486 +0.13(+1.46%)
May 26, 2022 8.689 8.809 8.689 8.809 11,994 +0.15(+1.69%)
May 25, 2022 8.570 8.685 8.570 8.662 39,650 +0.15(+1.72%)
May 24, 2022 8.442 8.561 8.432 8.515 23,692 +0.03(+0.32%)
May 23, 2022 8.405 8.487 8.405 8.487 21,431 +0.09(+1.09%)
May 20, 2022 8.423 8.451 8.382 8.396 27,113 -0.05(-0.54%)
May 19, 2022 8.341 8.506 8.313 8.442 67,892 +0.12(+1.43%)
May 18, 2022 8.423 8.423 8.295 8.322 19,643 -0.14(-1.63%)
May 17, 2022 8.442 8.460 8.377 8.460 13,296 -0.03(-0.32%)
May 16, 2022 8.552 8.552 8.451 8.487 18,760 +0.04(+0.43%)
May 13, 2022 8.524 8.524 8.442 8.451 12,182 -0.09(-1.07%)
May 12, 2022 8.570 8.588 8.506 8.543 11,322 -0.02(-0.21%)
May 11, 2022 8.561 8.625 8.539 8.561 27,417 -0.03(-0.32%)
May 10, 2022 8.570 8.588 8.488 8.588 24,028 +0.03(+0.32%)
May 09, 2022 8.680 8.680 8.561 8.561 18,529 -0.15(-1.68%)
May 06, 2022 8.634 8.707 8.616 8.707 14,700 +0.08(+0.95%)
May 05, 2022 8.680 8.725 8.579 8.625 16,850 -0.09(-1.05%)
May 04, 2022 8.606 8.725 8.588 8.716 38,977 +0.07(+0.85%)
May 03, 2022 8.625 8.643 8.570 8.643 26,218 +0.06(+0.75%)
May 02, 2022 8.652 8.652 8.579 8.579 13,085 -0.10(-1.16%)
Apr 29, 2022 8.771 8.771 8.616 8.680 42,862 +0.05(+0.64%)
Apr 28, 2022 8.552 8.643 8.533 8.625 36,061 +0.07(+0.85%)
Apr 27, 2022 8.597 8.597 8.524 8.552 78,991 -0.05(-0.53%)
Apr 26, 2022 8.579 8.616 8.543 8.597 21,767 +0.04(+0.43%)
Apr 25, 2022 8.552 8.570 8.515 8.561 45,985 -0.03(-0.32%)
Apr 22, 2022 8.625 8.707 8.588 8.588 43,460 -0.07(-0.84%)
Apr 21, 2022 8.707 8.725 8.625 8.661 54,059 -0.05(-0.52%)
Apr 20, 2022 8.606 8.725 8.606 8.707 64,201 +0.06(+0.74%)
Apr 19, 2022 8.698 8.707 8.616 8.643 44,962 -0.06(-0.73%)
Apr 18, 2022 8.771 8.780 8.670 8.707 40,780 -0.06(-0.73%)
Apr 14, 2022 8.807 8.807 8.735 8.771 28,259 -0.03(-0.31%)
Apr 13, 2022 8.771 8.841 8.762 8.798 53,412 -0.05(-0.51%)
Apr 12, 2022 8.916 8.952 8.825 8.844 53,659 -0.06(-0.71%)
Apr 11, 2022 9.034 9.043 8.907 8.907 85,362 -0.13(-1.40%)
Apr 08, 2022 9.061 9.063 8.998 9.034 22,098 -0.04(-0.40%)
Apr 07, 2022 9.079 9.161 9.070 9.070 20,525 -0.04(-0.40%)
Apr 06, 2022 9.124 9.147 9.106 9.106 13,569 -0.09(-0.99%)
Apr 05, 2022 9.315 9.315 9.106 9.197 38,276 -0.14(-1.55%)
Apr 04, 2022 9.369 9.378 9.333 9.342 7,835 -0.01(-0.10%)
Apr 01, 2022 9.360 9.414 9.315 9.351 26,766 -0.02(-0.19%)
Mar 31, 2022 9.215 9.432 9.215 9.369 31,894 +0.16(+1.77%)
Mar 30, 2022 9.143 9.288 9.143 9.206 46,018 +0.05(+0.49%)
Mar 29, 2022 9.088 9.161 9.061 9.161 23,802 +0.05(+0.60%)
Mar 28, 2022 9.170 9.242 9.097 9.106 8,997 -0.06(-0.69%)
Mar 25, 2022 9.242 9.242 9.161 9.170 17,565 -0.09(-0.98%)
Mar 24, 2022 9.342 9.342 9.233 9.260 36,075 -0.10(-1.06%)
Mar 23, 2022 9.369 9.432 9.342 9.360 37,299 -0.01(-0.10%)
Mar 22, 2022 9.451 9.451 9.360 9.369 31,238 -0.06(-0.67%)
Mar 21, 2022 9.469 9.469 9.423 9.432 12,762 -0.06(-0.67%)
Mar 18, 2022 9.414 9.496 9.414 9.496 10,997 +0.03(+0.34%)
Mar 17, 2022 9.410 9.473 9.383 9.464 19,158 +0.05(+0.48%)
Mar 16, 2022 9.401 9.420 9.365 9.419 14,251 +0.02(+0.19%)
Mar 15, 2022 9.500 9.585 9.401 9.401 9,802 -0.04(-0.38%)
Mar 14, 2022 9.509 9.581 9.424 9.437 22,515 -0.11(-1.13%)
Mar 11, 2022 9.491 9.554 9.491 9.545 64,648 +0.05(+0.47%)
Mar 10, 2022 9.618 9.627 9.500 9.500 31,672 -0.16(-1.68%)
Mar 09, 2022 9.744 9.757 9.645 9.663 25,447 -0.05(-0.46%)
Mar 08, 2022 9.816 9.816 9.708 9.708 23,592 -0.09(-0.92%)
Mar 07, 2022 9.924 9.933 9.798 9.798 34,837 -0.13(-1.27%)
Mar 04, 2022 9.960 9.974 9.924 9.924 18,389 -0.04(-0.41%)
Mar 03, 2022 9.987 9.987 9.951 9.965 8,971 +0.00(+0.05%)
Mar 02, 2022 9.978 9.978 9.891 9.960 31,889 +0.01(+0.09%)
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.