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: 7:00 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 (%)
Feb 29, 2016 9.034 9.073 8.941 8.987 53,381 +0.00(+0.00%)
Feb 26, 2016 9.060 9.060 8.948 8.987 32,656 -0.07(-0.73%)
Feb 25, 2016 9.067 9.087 8.941 9.054 42,596 +0.00(+0.00%)
Feb 24, 2016 9.027 9.106 8.988 9.054 47,998 -0.01(-0.07%)
Feb 23, 2016 9.054 9.067 9.001 9.060 58,819 +0.02(+0.22%)
Feb 22, 2016 9.034 9.054 9.001 9.040 32,229 +0.06(+0.66%)
Feb 19, 2016 8.954 8.987 8.954 8.981 24,757 +0.05(+0.52%)
Feb 18, 2016 8.882 8.961 8.882 8.935 20,603 +0.07(+0.74%)
Feb 17, 2016 8.921 8.948 8.869 8.869 40,390 +0.01(+0.07%)
Feb 16, 2016 8.869 8.875 8.823 8.862 82,172 -0.01(-0.15%)
Feb 12, 2016 9.007 8.875 8.875 8.875 87,832 -0.10(-1.10%)
Feb 11, 2016 9.059 9.066 8.974 8.974 69,462 +0.01(+0.07%)
Feb 10, 2016 8.967 8.974 8.947 8.967 16,476 +0.01(+0.15%)
Feb 09, 2016 8.967 8.967 8.954 8.954 12,806 +0.00(+0.00%)
Feb 08, 2016 8.895 8.961 8.895 8.954 43,534 +0.03(+0.37%)
Feb 05, 2016 8.974 8.974 8.901 8.921 40,232 -0.05(-0.51%)
Feb 04, 2016 8.954 8.980 8.945 8.967 32,522 +0.03(+0.29%)
Feb 03, 2016 8.862 8.980 8.862 8.941 59,021 +0.07(+0.81%)
Feb 02, 2016 8.921 8.921 8.842 8.869 81,679 -0.07(-0.81%)
Feb 01, 2016 8.901 8.954 8.901 8.941 59,882 -0.02(-0.22%)
Jan 29, 2016 8.869 8.961 8.849 8.961 34,671 +0.16(+1.79%)
Jan 28, 2016 8.777 8.803 8.757 8.803 21,659 +0.04(+0.45%)
Jan 27, 2016 8.895 8.895 8.744 8.763 46,490 -0.11(-1.19%)
Jan 26, 2016 8.678 8.898 8.678 8.869 59,476 +0.15(+1.73%)
Jan 25, 2016 8.790 8.790 8.717 8.717 30,704 -0.06(-0.67%)
Jan 22, 2016 8.711 8.803 8.711 8.777 25,472 +0.07(+0.75%)
Jan 21, 2016 8.652 8.711 8.645 8.711 43,716 +0.08(+0.91%)
Jan 20, 2016 8.750 8.750 8.580 8.632 66,344 -0.11(-1.20%)
Jan 19, 2016 8.790 8.803 8.724 8.737 74,085 -0.05(-0.60%)
Jan 15, 2016 8.829 8.790 8.790 8.790 37,599 -0.04(-0.45%)
Jan 14, 2016 8.836 8.888 8.809 8.829 23,245 -0.02(-0.22%)
Jan 13, 2016 8.934 8.940 8.836 8.849 107,887 -0.05(-0.59%)
Jan 12, 2016 8.914 8.934 8.888 8.901 53,799 +0.01(+0.15%)
Jan 11, 2016 8.921 8.921 8.882 8.888 30,794 -0.02(-0.22%)
Jan 08, 2016 8.868 8.934 8.823 8.908 38,922 +0.07(+0.74%)
Jan 07, 2016 8.816 8.882 8.816 8.842 32,437 +0.01(+0.07%)
Jan 06, 2016 8.816 8.882 8.751 8.836 27,822 +0.03(+0.37%)
Jan 05, 2016 8.679 8.842 8.666 8.803 55,080 +0.15(+1.74%)
Jan 04, 2016 8.666 8.666 8.633 8.653 28,717 +0.03(+0.30%)
Dec 31, 2015 8.620 8.627 8.627 8.627 54,472 +0.02(+0.23%)
Dec 30, 2015 8.561 8.619 8.548 8.607 44,104 +0.05(+0.53%)
Dec 29, 2015 8.627 8.627 8.561 8.561 46,517 -0.05(-0.53%)
Dec 28, 2015 8.555 8.718 8.545 8.607 61,285 +0.07(+0.77%)
Dec 24, 2015 8.470 8.542 8.542 8.542 19,585 +0.04(+0.46%)
Dec 23, 2015 8.463 8.502 8.463 8.502 24,970 +0.05(+0.54%)
Dec 22, 2015 8.444 8.457 8.437 8.457 44,442 +0.03(+0.39%)
Dec 21, 2015 8.437 8.483 8.411 8.424 36,836 +0.01(+0.08%)
Dec 18, 2015 8.431 8.457 8.418 8.418 35,012 -0.01(-0.15%)
Dec 17, 2015 8.418 8.463 8.411 8.431 29,539 +0.06(+0.70%)
Dec 16, 2015 8.313 8.385 8.307 8.372 62,426 +0.05(+0.55%)
Dec 15, 2015 8.287 8.333 8.287 8.326 33,768 +0.03(+0.39%)
Dec 14, 2015 8.365 8.365 8.287 8.294 39,316 -0.07(-0.78%)
Dec 11, 2015 8.320 8.378 8.320 8.359 47,101 +0.04(+0.43%)
Dec 10, 2015 8.352 8.396 8.300 8.323 73,338 -0.04(-0.43%)
Dec 09, 2015 8.404 8.411 8.359 8.359 40,330 -0.05(-0.62%)
Dec 08, 2015 8.404 8.450 8.398 8.411 23,469 +0.00(+0.00%)
Dec 07, 2015 8.443 8.443 8.404 8.411 10,546 +0.00(+0.00%)
Dec 04, 2015 8.417 8.417 8.394 8.411 29,119 -0.01(-0.08%)
Dec 03, 2015 8.450 8.450 8.404 8.417 17,352 -0.04(-0.46%)
Dec 02, 2015 8.469 8.495 8.450 8.456 14,915 -0.01(-0.15%)
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.