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 )

9.600 +0.003 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 31, 2016 9.132 9.146 9.025 9.126 54,406 -0.01(-0.15%)
May 27, 2016 9.139 9.139 9.139 9.139 26,954 +0.00(+0.00%)
May 26, 2016 9.085 9.139 9.079 9.139 33,288 +0.05(+0.59%)
May 25, 2016 9.092 9.112 9.065 9.085 14,102 +0.00(+0.00%)
May 24, 2016 9.079 9.132 9.012 9.085 86,536 +0.03(+0.30%)
May 23, 2016 9.032 9.119 9.032 9.059 51,909 +0.03(+0.37%)
May 20, 2016 9.085 9.173 8.965 9.025 167,627 -0.05(-0.59%)
May 19, 2016 9.267 9.267 9.059 9.079 62,625 -0.18(-1.96%)
May 18, 2016 9.347 9.361 9.260 9.260 33,496 -0.08(-0.86%)
May 17, 2016 9.388 9.388 9.327 9.341 48,591 -0.01(-0.11%)
May 16, 2016 9.337 9.391 9.331 9.351 32,062 +0.00(+0.00%)
May 13, 2016 9.397 9.424 9.344 9.351 33,548 -0.03(-0.29%)
May 12, 2016 9.397 9.424 9.364 9.377 26,977 -0.01(-0.07%)
May 11, 2016 9.371 9.458 9.365 9.384 29,728 +0.04(+0.43%)
May 10, 2016 9.424 9.444 9.344 9.344 51,283 -0.07(-0.78%)
May 09, 2016 9.438 9.451 9.411 9.417 42,326 +0.01(+0.14%)
May 06, 2016 9.391 9.444 9.391 9.404 48,684 +0.01(+0.07%)
May 05, 2016 9.411 9.417 9.377 9.397 36,245 +0.02(+0.21%)
May 04, 2016 9.371 9.411 9.357 9.377 38,531 +0.00(+0.00%)
May 03, 2016 9.431 9.431 9.284 9.377 93,533 -0.04(-0.43%)
May 02, 2016 9.438 9.451 9.421 9.417 25,100 -0.01(-0.07%)
Apr 29, 2016 9.431 9.451 9.411 9.424 21,185 +0.01(+0.07%)
Apr 28, 2016 9.438 9.438 9.391 9.417 16,252 +0.01(+0.08%)
Apr 27, 2016 9.411 9.431 9.371 9.410 31,938 +0.02(+0.21%)
Apr 26, 2016 9.371 9.397 9.337 9.391 37,038 +0.07(+0.72%)
Apr 25, 2016 9.404 9.404 9.311 9.324 24,034 -0.08(-0.85%)
Apr 22, 2016 9.391 9.411 9.377 9.404 15,669 +0.03(+0.27%)
Apr 21, 2016 9.391 9.397 9.364 9.379 25,198 -0.02(-0.20%)
Apr 20, 2016 9.371 9.397 9.358 9.397 37,484 +0.00(+0.00%)
Apr 19, 2016 9.424 9.431 9.364 9.397 47,707 -0.01(-0.14%)
Apr 18, 2016 9.438 9.438 9.377 9.411 38,027 -0.01(-0.14%)
Apr 15, 2016 9.324 9.424 9.324 9.424 38,132 +0.11(+1.22%)
Apr 14, 2016 9.304 9.324 9.284 9.311 38,822 -0.00(-0.04%)
Apr 13, 2016 9.354 9.374 9.287 9.314 17,834 -0.02(-0.21%)
Apr 12, 2016 9.374 9.412 9.334 9.334 55,325 +0.01(+0.07%)
Apr 11, 2016 9.334 9.354 9.321 9.327 32,299 +0.03(+0.29%)
Apr 08, 2016 9.354 9.358 9.301 9.301 21,442 +0.01(+0.14%)
Apr 07, 2016 9.314 9.314 9.234 9.287 35,096 +0.02(+0.22%)
Apr 06, 2016 9.207 9.247 9.207 9.267 46,619 +0.09(+0.94%)
Apr 05, 2016 9.201 9.234 9.181 9.181 73,820 +0.04(+0.44%)
Apr 04, 2016 9.168 9.187 9.121 9.141 78,744 +0.00(+0.00%)
Apr 01, 2016 9.148 9.254 9.141 9.141 87,810 -0.01(-0.07%)
Mar 31, 2016 9.181 9.221 9.134 9.148 37,261 +0.00(+0.00%)
Mar 30, 2016 9.168 9.168 9.124 9.148 42,716 -0.01(-0.07%)
Mar 29, 2016 9.148 9.201 9.148 9.154 21,006 +0.00(+0.00%)
Mar 28, 2016 9.168 9.193 9.114 9.154 33,401 +0.01(+0.07%)
Mar 24, 2016 9.148 9.148 9.148 9.148 25,402 -0.01(-0.07%)
Mar 23, 2016 9.114 9.194 9.114 9.154 31,958 +0.04(+0.44%)
Mar 22, 2016 9.108 9.148 9.094 9.114 34,868 +0.01(+0.15%)
Mar 21, 2016 9.114 9.166 9.101 9.101 25,233 +0.00(+0.00%)
Mar 18, 2016 9.101 9.148 9.101 9.101 17,500 -0.01(-0.15%)
Mar 17, 2016 9.108 9.134 9.088 9.114 29,750 -0.00(-0.04%)
Mar 16, 2016 9.118 9.137 9.081 9.118 24,458 +0.04(+0.44%)
Mar 15, 2016 9.091 9.118 9.078 9.078 30,398 -0.05(-0.51%)
Mar 14, 2016 9.124 9.124 9.038 9.124 40,234 +0.00(+0.00%)
Mar 11, 2016 9.164 9.197 9.119 9.124 57,883 -0.11(-1.15%)
Mar 10, 2016 9.323 9.323 9.171 9.230 27,986 -0.03(-0.36%)
Mar 09, 2016 9.190 9.270 9.190 9.263 33,367 +0.09(+0.94%)
Mar 08, 2016 9.137 9.243 9.130 9.177 32,857 +0.06(+0.65%)
Mar 07, 2016 9.065 9.118 9.065 9.118 16,791 +0.04(+0.44%)
Mar 04, 2016 9.131 9.157 9.065 9.078 13,714 -0.03(-0.36%)
Mar 03, 2016 9.124 9.171 9.032 9.111 81,167 +0.03(+0.29%)
Mar 02, 2016 9.131 9.137 9.065 9.085 30,966 -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.