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 )

9.620 +0.020 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Nov 30, 2015 8.531 8.531 8.485 8.492 27,390 -0.04(-0.46%)
Nov 27, 2015 8.518 8.531 8.492 8.531 12,628 +0.03(+0.38%)
Nov 25, 2015 8.505 8.498 8.498 8.498 13,502 -0.04(-0.46%)
Nov 24, 2015 8.557 8.570 8.531 8.538 17,380 +0.00(+0.00%)
Nov 23, 2015 8.538 8.570 8.505 8.538 39,033 -0.02(-0.23%)
Nov 20, 2015 8.551 8.570 8.538 8.557 5,873 +0.01(+0.15%)
Nov 19, 2015 8.538 8.564 8.525 8.544 6,637 +0.01(+0.15%)
Nov 18, 2015 8.505 8.538 8.472 8.531 18,536 +0.03(+0.31%)
Nov 17, 2015 8.511 8.511 8.473 8.505 9,317 +0.00(+0.00%)
Nov 16, 2015 8.505 8.543 8.499 8.505 24,998 +0.00(+0.00%)
Nov 13, 2015 8.524 8.524 8.466 8.505 12,381 +0.00(+0.00%)
Nov 12, 2015 8.511 8.511 8.483 8.505 10,023 +0.00(+0.00%)
Nov 11, 2015 8.499 8.511 8.466 8.505 23,230 +0.00(+0.00%)
Nov 10, 2015 8.427 8.511 8.427 8.505 20,521 +0.05(+0.54%)
Nov 09, 2015 8.492 8.492 8.427 8.460 30,571 -0.04(-0.46%)
Nov 06, 2015 8.570 8.589 8.479 8.499 93,314 -0.10(-1.21%)
Nov 05, 2015 8.602 8.648 8.602 8.602 18,963 -0.04(-0.45%)
Nov 04, 2015 8.725 8.725 8.602 8.641 54,101 -0.08(-0.97%)
Nov 03, 2015 8.654 8.732 8.648 8.725 137,476 +0.09(+1.05%)
Nov 02, 2015 8.628 8.641 8.594 8.635 31,068 +0.01(+0.15%)
Oct 30, 2015 8.615 8.622 8.536 8.622 25,949 +0.07(+0.83%)
Oct 29, 2015 8.505 8.550 8.505 8.550 15,469 +0.03(+0.38%)
Oct 28, 2015 8.492 8.524 8.460 8.518 29,275 +0.03(+0.31%)
Oct 27, 2015 8.622 8.622 8.460 8.492 69,814 -0.11(-1.28%)
Oct 26, 2015 8.479 8.602 8.479 8.602 53,423 +0.13(+1.53%)
Oct 23, 2015 8.356 8.479 8.356 8.473 30,141 +0.10(+1.16%)
Oct 22, 2015 8.324 8.375 8.324 8.375 16,971 +0.06(+0.70%)
Oct 21, 2015 8.259 8.324 8.252 8.317 12,049 +0.06(+0.79%)
Oct 20, 2015 8.246 8.278 8.220 8.252 50,509 +0.01(+0.08%)
Oct 19, 2015 8.252 8.285 8.233 8.246 14,034 +0.01(+0.08%)
Oct 16, 2015 8.291 8.291 8.239 8.239 18,025 -0.01(-0.08%)
Oct 15, 2015 8.278 8.291 8.246 8.246 27,403 -0.05(-0.63%)
Oct 14, 2015 8.285 8.310 8.278 8.298 10,286 +0.01(+0.16%)
Oct 13, 2015 8.272 8.317 8.272 8.285 24,587 +0.03(+0.31%)
Oct 12, 2015 8.265 8.278 8.252 8.259 21,510 -0.01(-0.08%)
Oct 09, 2015 8.291 8.304 8.233 8.265 29,286 -0.01(-0.16%)
Oct 08, 2015 8.265 8.300 8.265 8.278 30,886 +0.01(+0.08%)
Oct 07, 2015 8.265 8.272 8.240 8.272 19,333 +0.01(+0.07%)
Oct 06, 2015 8.265 8.272 8.265 8.266 25,369 -0.01(-0.07%)
Oct 05, 2015 8.259 8.272 8.246 8.272 26,277 +0.03(+0.31%)
Oct 02, 2015 8.272 8.272 8.240 8.246 24,908 -0.03(-0.31%)
Oct 01, 2015 8.220 8.272 8.220 8.272 34,396 +0.05(+0.63%)
Sep 30, 2015 8.175 8.220 8.169 8.220 40,532 +0.05(+0.55%)
Sep 29, 2015 8.136 8.194 8.136 8.175 20,425 +0.05(+0.56%)
Sep 28, 2015 8.182 8.182 8.130 8.130 23,479 -0.06(-0.71%)
Sep 25, 2015 8.188 8.214 8.169 8.188 14,134 +0.01(+0.16%)
Sep 24, 2015 8.188 8.201 8.169 8.175 22,484 +0.01(+0.08%)
Sep 23, 2015 8.207 8.207 8.169 8.169 8,360 -0.02(-0.24%)
Sep 22, 2015 8.143 8.201 8.143 8.188 21,916 +0.02(+0.24%)
Sep 21, 2015 8.220 8.233 8.149 8.169 14,072 -0.02(-0.24%)
Sep 18, 2015 8.233 8.278 8.188 8.188 50,094 -0.05(-0.63%)
Sep 17, 2015 8.201 8.252 8.188 8.240 27,939 +0.05(+0.63%)
Sep 16, 2015 8.182 8.188 8.182 8.188 6,165 +0.00(+0.00%)
Sep 15, 2015 8.194 8.194 8.156 8.188 26,597 -0.01(-0.08%)
Sep 14, 2015 8.207 8.226 8.194 8.194 9,697 +0.00(+0.00%)
Sep 11, 2015 8.220 8.220 8.194 8.194 13,793 +0.00(+0.00%)
Sep 10, 2015 8.201 8.220 8.194 8.194 33,314 +0.00(+0.00%)
Sep 09, 2015 8.156 8.201 8.149 8.194 23,401 +0.05(+0.62%)
Sep 08, 2015 8.111 8.169 8.111 8.144 29,857 -0.03(-0.38%)
Sep 04, 2015 8.137 8.175 8.175 8.175 33,687 +0.06(+0.72%)
Sep 03, 2015 8.008 8.117 7.989 8.117 44,660 +0.15(+1.84%)
Sep 02, 2015 7.996 8.015 7.957 7.970 25,805 -0.03(-0.40%)
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.