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 )

9.530 +0.010 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2014 8.692 8.686 8.686 8.686 17,981 +0.03(+0.37%)
Dec 30, 2014 8.622 8.654 8.622 8.654 19,790 +0.02(+0.26%)
Dec 29, 2014 8.660 8.667 8.610 8.631 38,860 -0.04(-0.41%)
Dec 26, 2014 8.648 8.667 8.635 8.667 20,790 +0.04(+0.44%)
Dec 24, 2014 8.591 8.629 8.629 8.629 13,407 +0.02(+0.22%)
Dec 23, 2014 8.654 8.667 8.603 8.610 56,851 -0.04(-0.44%)
Dec 22, 2014 8.654 8.654 8.629 8.648 9,758 -0.02(-0.22%)
Dec 19, 2014 8.654 8.667 8.654 8.667 13,796 +0.01(+0.07%)
Dec 18, 2014 8.648 8.673 8.648 8.660 24,409 +0.03(+0.29%)
Dec 17, 2014 8.654 8.686 8.635 8.635 34,548 -0.02(-0.22%)
Dec 16, 2014 8.692 8.692 8.629 8.654 41,625 -0.05(-0.59%)
Dec 15, 2014 8.679 8.743 8.654 8.705 51,893 -0.01(-0.15%)
Dec 12, 2014 8.629 8.717 8.629 8.717 27,043 +0.09(+1.03%)
Dec 11, 2014 8.616 8.679 8.616 8.629 52,725 +0.01(+0.15%)
Dec 10, 2014 8.527 8.616 8.527 8.616 20,416 +0.08(+0.89%)
Dec 09, 2014 8.546 8.559 8.533 8.540 21,634 -0.01(-0.10%)
Dec 08, 2014 8.495 8.552 8.483 8.548 28,767 +0.05(+0.55%)
Dec 05, 2014 8.495 8.514 8.457 8.502 66,758 -0.02(-0.22%)
Dec 04, 2014 8.495 8.524 8.483 8.521 47,138 +0.03(+0.30%)
Dec 03, 2014 8.502 8.521 8.483 8.495 43,997 -0.01(-0.15%)
Dec 02, 2014 8.432 8.508 8.419 8.508 67,499 +0.10(+1.21%)
Dec 01, 2014 8.445 8.463 8.400 8.407 48,355 -0.03(-0.33%)
Nov 28, 2014 8.445 8.451 8.413 8.434 26,049 +0.01(+0.18%)
Nov 26, 2014 8.451 8.419 8.419 8.419 46,531 -0.03(-0.38%)
Nov 25, 2014 8.464 8.483 8.451 8.451 30,912 -0.03(-0.37%)
Nov 24, 2014 8.502 8.508 8.470 8.483 33,915 -0.01(-0.07%)
Nov 21, 2014 8.521 8.521 8.489 8.489 32,787 -0.08(-0.89%)
Nov 20, 2014 8.483 8.610 8.470 8.565 69,462 +0.08(+0.90%)
Nov 19, 2014 8.559 8.622 8.483 8.489 54,662 -0.06(-0.74%)
Nov 18, 2014 8.584 8.603 8.546 8.552 39,349 -0.08(-0.88%)
Nov 17, 2014 8.648 8.648 8.584 8.629 44,860 -0.03(-0.29%)
Nov 14, 2014 8.660 8.673 8.632 8.654 26,934 -0.01(-0.15%)
Nov 13, 2014 8.622 8.679 8.622 8.667 46,403 +0.04(+0.44%)
Nov 12, 2014 8.546 8.629 8.546 8.629 38,043 +0.06(+0.67%)
Nov 11, 2014 8.578 8.584 8.552 8.571 23,716 -0.01(-0.15%)
Nov 10, 2014 8.591 8.610 8.584 8.584 22,514 -0.02(-0.20%)
Nov 07, 2014 8.591 8.607 8.546 8.601 24,587 +0.02(+0.20%)
Nov 06, 2014 8.546 8.597 8.508 8.584 36,240 +0.04(+0.52%)
Nov 05, 2014 8.546 8.559 8.470 8.540 41,248 +0.02(+0.22%)
Nov 04, 2014 8.489 8.584 8.489 8.521 64,684 +0.03(+0.37%)
Nov 03, 2014 8.483 8.527 8.476 8.489 34,675 -0.02(-0.22%)
Oct 31, 2014 8.540 8.540 8.445 8.508 27,516 -0.01(-0.15%)
Oct 30, 2014 8.476 8.521 8.134 8.521 35,863 +0.01(+0.15%)
Oct 29, 2014 8.489 8.527 8.489 8.508 20,602 +0.00(+0.00%)
Oct 28, 2014 8.521 8.521 8.476 8.508 43,403 +0.04(+0.45%)
Oct 27, 2014 8.464 8.495 8.483 8.470 67,881 -0.01(-0.15%)
Oct 24, 2014 8.495 8.495 8.483 8.483 53,474 -0.01(-0.07%)
Oct 23, 2014 8.527 8.532 8.483 8.489 37,556 -0.01(-0.08%)
Oct 22, 2014 8.533 8.546 8.495 8.495 12,533 -0.03(-0.37%)
Oct 21, 2014 8.546 8.565 8.489 8.527 58,261 -0.04(-0.44%)
Oct 20, 2014 8.584 8.584 8.552 8.565 22,423 +0.01(+0.07%)
Oct 17, 2014 8.578 8.635 8.540 8.559 43,221 -0.05(-0.54%)
Oct 16, 2014 8.571 8.605 8.533 8.605 17,724 -0.01(-0.12%)
Oct 15, 2014 8.597 8.666 8.560 8.616 66,930 +0.02(+0.22%)
Oct 14, 2014 8.559 8.597 8.533 8.597 29,051 -0.01(-0.07%)
Oct 13, 2014 8.571 8.616 8.508 8.603 22,273 +0.07(+0.82%)
Oct 10, 2014 8.565 8.571 8.521 8.533 25,940 -0.06(-0.74%)
Oct 09, 2014 8.597 8.629 8.571 8.597 31,568 -0.00(-0.01%)
Oct 08, 2014 8.584 8.603 8.565 8.598 14,665 +0.04(+0.46%)
Oct 07, 2014 8.552 8.571 8.527 8.559 24,251 +0.04(+0.45%)
Oct 06, 2014 8.521 8.544 8.521 8.521 20,746 +0.03(+0.30%)
Oct 03, 2014 8.540 8.578 8.476 8.495 36,067 -0.03(-0.37%)
Oct 02, 2014 8.565 8.565 8.508 8.527 53,595 -0.02(-0.22%)
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.