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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 13, 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, 2015 8.457 8.476 8.407 8.476 29,541 +0.06(+0.68%)
May 28, 2015 8.419 8.432 8.400 8.419 10,522 -0.02(-0.23%)
May 27, 2015 8.470 8.470 8.419 8.438 25,696 +0.00(+0.00%)
May 26, 2015 8.451 8.457 8.381 8.438 67,910 -0.01(-0.15%)
May 22, 2015 8.495 8.451 8.451 8.451 31,704 -0.05(-0.60%)
May 21, 2015 8.521 8.527 8.489 8.502 57,188 -0.03(-0.30%)
May 20, 2015 8.565 8.578 8.527 8.527 19,155 -0.04(-0.52%)
May 19, 2015 8.565 8.584 8.559 8.571 21,886 -0.03(-0.29%)
May 18, 2015 8.660 8.660 8.559 8.597 37,833 -0.04(-0.51%)
May 15, 2015 8.597 8.660 8.597 8.641 8,777 +0.04(+0.44%)
May 14, 2015 8.597 8.635 8.559 8.603 25,358 -0.01(-0.15%)
May 13, 2015 8.591 8.660 8.591 8.616 27,394 +0.01(+0.15%)
May 12, 2015 8.616 8.629 8.559 8.603 36,488 -0.03(-0.37%)
May 11, 2015 8.692 8.698 8.629 8.635 50,477 -0.06(-0.68%)
May 08, 2015 8.667 8.717 8.667 8.694 28,835 +0.05(+0.54%)
May 07, 2015 8.667 8.698 8.629 8.648 23,437 -0.02(-0.22%)
May 06, 2015 8.705 8.705 8.635 8.667 81,929 -0.05(-0.58%)
May 05, 2015 8.774 8.774 8.679 8.717 29,929 -0.04(-0.43%)
May 04, 2015 8.762 8.778 8.736 8.755 33,325 +0.01(+0.13%)
May 01, 2015 8.800 8.831 8.736 8.744 46,292 -0.06(-0.71%)
Apr 30, 2015 8.806 8.831 8.781 8.806 32,579 -0.04(-0.50%)
Apr 29, 2015 8.831 8.857 8.812 8.850 22,989 +0.01(+0.07%)
Apr 28, 2015 8.876 8.890 8.844 8.844 9,806 -0.04(-0.50%)
Apr 27, 2015 8.876 8.920 8.869 8.888 21,563 +0.00(+0.00%)
Apr 24, 2015 8.914 8.914 8.857 8.888 20,456 -0.01(-0.14%)
Apr 23, 2015 8.850 8.914 8.850 8.901 15,741 +0.03(+0.32%)
Apr 22, 2015 8.888 8.888 8.850 8.873 7,747 +0.01(+0.11%)
Apr 21, 2015 8.844 8.891 8.831 8.863 12,159 +0.00(+0.00%)
Apr 20, 2015 8.831 8.876 8.831 8.863 11,888 +0.05(+0.58%)
Apr 17, 2015 8.819 8.831 8.807 8.812 12,408 +0.01(+0.07%)
Apr 16, 2015 8.793 8.838 8.793 8.806 16,000 -0.04(-0.43%)
Apr 15, 2015 8.869 8.888 8.844 8.844 14,112 -0.01(-0.15%)
Apr 14, 2015 8.869 8.901 8.857 8.857 41,398 -0.01(-0.14%)
Apr 13, 2015 8.888 8.908 8.863 8.869 36,180 +0.02(+0.21%)
Apr 10, 2015 8.863 8.867 8.850 8.850 9,437 -0.03(-0.36%)
Apr 09, 2015 8.882 8.920 8.869 8.882 29,327 -0.01(-0.14%)
Apr 08, 2015 8.863 8.908 8.850 8.895 33,358 +0.04(+0.50%)
Apr 07, 2015 8.749 8.876 8.749 8.850 22,513 +0.06(+0.72%)
Apr 06, 2015 8.755 8.793 8.743 8.787 22,650 +0.04(+0.51%)
Apr 02, 2015 8.736 8.743 8.743 8.743 47,161 -0.02(-0.22%)
Apr 01, 2015 8.793 8.840 8.736 8.762 26,666 -0.05(-0.58%)
Mar 31, 2015 8.768 8.819 8.736 8.812 23,164 +0.06(+0.65%)
Mar 30, 2015 8.673 8.755 8.673 8.755 47,496 +0.06(+0.66%)
Mar 27, 2015 8.622 8.698 8.622 8.698 40,038 +0.07(+0.81%)
Mar 26, 2015 8.673 8.679 8.603 8.629 52,072 -0.04(-0.44%)
Mar 25, 2015 8.692 8.692 8.654 8.667 54,023 -0.02(-0.22%)
Mar 24, 2015 8.654 8.686 8.629 8.686 42,149 +0.02(+0.22%)
Mar 23, 2015 8.698 8.724 8.629 8.667 56,778 -0.06(-0.70%)
Mar 20, 2015 8.673 8.736 8.629 8.727 38,991 +0.05(+0.63%)
Mar 19, 2015 8.781 8.797 8.603 8.673 56,138 -0.10(-1.08%)
Mar 18, 2015 8.629 8.768 8.521 8.768 60,950 +0.09(+1.02%)
Mar 17, 2015 8.730 8.762 8.673 8.679 33,642 -0.06(-0.73%)
Mar 16, 2015 8.850 8.895 8.730 8.743 33,936 -0.13(-1.43%)
Mar 13, 2015 9.015 9.015 8.844 8.869 32,757 -0.20(-2.24%)
Mar 12, 2015 8.857 9.091 8.857 9.072 32,484 +0.21(+2.36%)
Mar 11, 2015 8.895 8.895 8.850 8.863 17,364 -0.01(-0.07%)
Mar 10, 2015 8.831 8.895 8.831 8.869 24,871 +0.03(+0.29%)
Mar 09, 2015 8.869 8.900 8.840 8.844 18,210 +0.01(+0.14%)
Mar 06, 2015 8.965 8.984 8.831 8.831 71,659 -0.16(-1.83%)
Mar 05, 2015 8.977 9.003 8.977 8.996 12,982 +0.01(+0.14%)
Mar 04, 2015 8.901 8.984 8.895 8.984 10,669 +0.06(+0.71%)
Mar 03, 2015 8.869 8.920 8.869 8.920 17,741 +0.04(+0.50%)
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.