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 16, 2024 9.640 9.680 9.621 9.650 10,335 -0.00(-0.04%)
May 15, 2024 9.614 9.668 9.614 9.654 21,249 +0.05(+0.52%)
May 14, 2024 9.624 9.634 9.594 9.604 12,923 +0.01(+0.10%)
May 13, 2024 9.644 9.644 9.594 9.594 24,574 +0.00(+0.00%)
May 10, 2024 9.594 9.624 9.594 9.594 17,844 +0.00(+0.00%)
May 09, 2024 9.574 9.634 9.549 9.594 26,658 +0.02(+0.21%)
May 08, 2024 9.564 9.602 9.525 9.574 63,288 +0.00(+0.03%)
May 07, 2024 9.574 9.604 9.544 9.571 26,074 +0.03(+0.28%)
May 06, 2024 9.474 9.544 9.474 9.544 15,134 +0.05(+0.53%)
May 03, 2024 9.504 9.544 9.494 9.494 33,271 +0.03(+0.32%)
May 02, 2024 9.484 9.484 9.425 9.465 19,536 -0.02(-0.25%)
May 01, 2024 9.494 9.573 9.474 9.488 7,152 +0.00(+0.04%)
Apr 30, 2024 9.474 9.548 9.474 9.484 25,593 -0.01(-0.11%)
Apr 29, 2024 9.534 9.534 9.465 9.494 20,419 -0.01(-0.10%)
Apr 26, 2024 9.544 9.594 9.484 9.504 19,255 +0.01(+0.11%)
Apr 25, 2024 9.534 9.534 9.474 9.494 5,493 -0.07(-0.73%)
Apr 24, 2024 9.524 9.574 9.498 9.564 53,813 +0.05(+0.52%)
Apr 23, 2024 9.425 9.574 9.385 9.514 74,706 +0.12(+1.27%)
Apr 22, 2024 9.375 9.474 9.375 9.395 20,036 +0.02(+0.21%)
Apr 19, 2024 9.504 9.524 9.375 9.375 15,823 -0.06(-0.63%)
Apr 18, 2024 9.405 9.465 9.405 9.435 13,795 +0.01(+0.08%)
Apr 17, 2024 9.417 9.467 9.407 9.427 27,416 +0.01(+0.11%)
Apr 16, 2024 9.427 9.467 9.417 9.417 28,133 -0.03(-0.32%)
Apr 15, 2024 9.437 9.497 9.437 9.447 16,242 +0.01(+0.11%)
Apr 12, 2024 9.457 9.497 9.385 9.437 57,316 -0.01(-0.11%)
Apr 11, 2024 9.477 9.477 9.427 9.447 50,857 +0.03(+0.32%)
Apr 10, 2024 9.457 9.461 9.407 9.417 42,568 -0.08(-0.84%)
Apr 09, 2024 9.517 9.517 9.467 9.497 51,456 -0.02(-0.21%)
Apr 08, 2024 9.497 9.537 9.492 9.517 23,955 +0.03(+0.31%)
Apr 05, 2024 9.467 9.511 9.467 9.487 12,828 +0.00(+0.00%)
Apr 04, 2024 9.497 9.517 9.477 9.487 53,037 -0.01(-0.10%)
Apr 03, 2024 9.527 9.537 9.477 9.497 21,541 -0.07(-0.73%)
Apr 02, 2024 9.547 9.576 9.537 9.567 124,377 -0.01(-0.10%)
Apr 01, 2024 9.547 9.686 9.547 9.576 233,591 +0.69(+7.72%)
Mar 28, 2024 8.950 8.970 8.880 8.890 28,586 -0.02(-0.22%)
Mar 27, 2024 8.920 9.030 8.875 8.910 18,982 +0.00(+0.00%)
Mar 26, 2024 8.960 8.970 8.885 8.910 25,591 -0.01(-0.11%)
Mar 25, 2024 8.940 8.970 8.900 8.920 14,455 -0.02(-0.22%)
Mar 22, 2024 8.920 8.960 8.890 8.940 10,342 +0.05(+0.56%)
Mar 21, 2024 8.920 9.020 8.871 8.890 29,003 +0.01(+0.11%)
Mar 20, 2024 8.900 9.000 8.860 8.880 23,106 +0.02(+0.22%)
Mar 19, 2024 8.920 8.935 8.860 8.860 4,518 -0.03(-0.34%)
Mar 18, 2024 8.841 8.920 8.831 8.890 94,285 +0.04(+0.45%)
Mar 15, 2024 8.861 8.880 8.821 8.851 30,256 -0.01(-0.11%)
Mar 14, 2024 8.870 8.880 8.831 8.861 40,337 -0.01(-0.11%)
Mar 13, 2024 8.880 8.930 8.861 8.870 23,831 +0.00(+0.00%)
Mar 12, 2024 8.811 8.870 8.811 8.870 52,420 +0.06(+0.67%)
Mar 11, 2024 8.791 8.861 8.791 8.811 26,993 +0.01(+0.11%)
Mar 08, 2024 8.791 8.851 8.791 8.801 20,375 +0.02(+0.23%)
Mar 07, 2024 8.781 8.791 8.761 8.781 33,551 +0.02(+0.23%)
Mar 06, 2024 8.712 8.781 8.712 8.761 31,184 +0.03(+0.34%)
Mar 05, 2024 8.752 8.791 8.722 8.732 40,091 +0.05(+0.57%)
Mar 04, 2024 8.682 8.742 8.682 8.682 46,536 -0.07(-0.79%)
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.