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 (%)
Apr 29, 2016 9.406 9.426 9.386 9.399 21,242 +0.01(+0.07%)
Apr 28, 2016 9.412 9.412 9.366 9.392 16,296 +0.01(+0.08%)
Apr 27, 2016 9.386 9.406 9.346 9.385 32,024 +0.02(+0.21%)
Apr 26, 2016 9.346 9.372 9.312 9.366 37,138 +0.07(+0.72%)
Apr 25, 2016 9.379 9.379 9.286 9.299 24,098 -0.08(-0.85%)
Apr 22, 2016 9.366 9.385 9.352 9.379 15,711 +0.03(+0.27%)
Apr 21, 2016 9.366 9.372 9.339 9.354 25,266 -0.02(-0.20%)
Apr 20, 2016 9.346 9.372 9.333 9.372 37,585 +0.00(+0.00%)
Apr 19, 2016 9.399 9.406 9.339 9.372 47,836 -0.01(-0.14%)
Apr 18, 2016 9.412 9.412 9.352 9.386 38,130 -0.01(-0.14%)
Apr 15, 2016 9.299 9.399 9.299 9.399 38,235 +0.11(+1.22%)
Apr 14, 2016 9.279 9.299 9.259 9.286 38,926 -0.00(-0.04%)
Apr 13, 2016 9.329 9.349 9.262 9.289 17,882 -0.02(-0.21%)
Apr 12, 2016 9.349 9.387 9.309 9.309 55,474 +0.01(+0.07%)
Apr 11, 2016 9.309 9.329 9.296 9.302 32,386 +0.03(+0.29%)
Apr 08, 2016 9.329 9.333 9.276 9.276 21,499 +0.01(+0.14%)
Apr 07, 2016 9.289 9.289 9.209 9.262 35,191 +0.02(+0.22%)
Apr 06, 2016 9.183 9.223 9.183 9.242 46,745 +0.09(+0.94%)
Apr 05, 2016 9.176 9.209 9.156 9.156 74,019 +0.04(+0.44%)
Apr 04, 2016 9.143 9.163 9.096 9.116 78,956 +0.00(+0.00%)
Apr 01, 2016 9.123 9.229 9.116 9.116 88,046 -0.01(-0.07%)
Mar 31, 2016 9.156 9.196 9.110 9.123 37,361 +0.00(+0.00%)
Mar 30, 2016 9.143 9.143 9.100 9.123 42,831 -0.01(-0.07%)
Mar 29, 2016 9.123 9.176 9.123 9.130 21,062 +0.00(+0.00%)
Mar 28, 2016 9.143 9.169 9.090 9.130 33,491 +0.01(+0.07%)
Mar 24, 2016 9.123 9.123 9.123 9.123 25,471 -0.01(-0.07%)
Mar 23, 2016 9.090 9.169 9.090 9.130 32,044 +0.04(+0.44%)
Mar 22, 2016 9.083 9.123 9.070 9.090 34,962 +0.01(+0.15%)
Mar 21, 2016 9.090 9.141 9.077 9.077 25,301 +0.00(+0.00%)
Mar 18, 2016 9.077 9.123 9.077 9.077 17,548 -0.01(-0.15%)
Mar 17, 2016 9.083 9.110 9.063 9.090 29,830 -0.00(-0.04%)
Mar 16, 2016 9.093 9.113 9.056 9.093 24,524 +0.04(+0.44%)
Mar 15, 2016 9.067 9.093 9.054 9.054 30,480 -0.05(-0.51%)
Mar 14, 2016 9.100 9.100 9.014 9.100 40,343 +0.00(+0.00%)
Mar 11, 2016 9.139 9.172 9.094 9.100 58,039 -0.11(-1.15%)
Mar 10, 2016 9.298 9.298 9.146 9.205 28,062 -0.03(-0.36%)
Mar 09, 2016 9.166 9.245 9.166 9.238 33,457 +0.09(+0.94%)
Mar 08, 2016 9.113 9.219 9.105 9.153 32,945 +0.06(+0.65%)
Mar 07, 2016 9.040 9.093 9.040 9.093 16,836 +0.04(+0.44%)
Mar 04, 2016 9.106 9.133 9.040 9.054 13,751 -0.03(-0.36%)
Mar 03, 2016 9.100 9.146 9.007 9.087 81,386 +0.03(+0.29%)
Mar 02, 2016 9.106 9.113 9.040 9.060 31,049 -0.01(-0.15%)
Mar 01, 2016 8.981 9.077 8.981 9.073 47,319 +0.09(+0.96%)
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%)
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.