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 (%)
Dec 29, 2017 8.621 8.621 8.621 0 +0.01(+0.10%)
Dec 28, 2017 8.629 8.629 8.592 8.612 78,518 -0.00(-0.02%)
Dec 27, 2017 8.577 8.629 8.570 8.614 83,512 +0.03(+0.34%)
Dec 26, 2017 8.614 8.614 8.570 8.585 57,130 +0.00(+0.00%)
Dec 22, 2017 8.592 8.592 8.563 8.585 49,417 +0.01(+0.17%)
Dec 21, 2017 8.548 8.585 8.548 8.570 99,722 +0.01(+0.17%)
Dec 20, 2017 8.563 8.592 8.519 8.555 119,677 -0.03(-0.34%)
Dec 19, 2017 8.607 8.627 8.585 8.585 46,139 -0.06(-0.68%)
Dec 18, 2017 8.621 8.687 8.621 8.643 80,003 -0.01(-0.08%)
Dec 15, 2017 8.680 8.716 8.650 8.650 31,121 -0.05(-0.56%)
Dec 14, 2017 8.677 8.699 8.670 8.699 56,941 +0.00(+0.00%)
Dec 13, 2017 8.663 8.706 8.663 8.699 34,496 +0.02(+0.25%)
Dec 12, 2017 8.677 8.692 8.655 8.677 38,941 -0.02(-0.25%)
Dec 11, 2017 8.670 8.699 8.670 8.699 41,701 +0.01(+0.08%)
Dec 08, 2017 8.721 8.745 8.692 8.692 59,322 -0.05(-0.58%)
Dec 07, 2017 8.743 8.757 8.701 8.743 37,324 +0.01(+0.17%)
Dec 06, 2017 8.670 8.743 8.663 8.728 58,096 +0.07(+0.76%)
Dec 05, 2017 8.590 8.663 8.590 8.663 78,040 +0.07(+0.85%)
Dec 04, 2017 8.582 8.582 8.582 8.590 61,190 -0.04(-0.51%)
Dec 01, 2017 8.735 8.735 8.615 8.633 62,589 -0.04(-0.47%)
Nov 30, 2017 8.670 8.677 8.648 8.675 48,114 +0.01(+0.06%)
Nov 29, 2017 8.699 8.699 8.626 8.669 22,367 -0.02(-0.25%)
Nov 28, 2017 8.714 8.725 8.670 8.691 56,643 -0.01(-0.10%)
Nov 27, 2017 8.735 8.735 8.699 8.699 20,163 -0.03(-0.34%)
Nov 24, 2017 8.743 8.743 8.728 8.729 10,977 +0.00(+0.05%)
Nov 22, 2017 8.735 8.743 8.706 8.725 33,529 -0.02(-0.21%)
Nov 21, 2017 8.750 8.786 8.699 8.743 33,315 +0.04(+0.42%)
Nov 20, 2017 8.794 8.794 8.706 8.706 18,994 -0.07(-0.83%)
Nov 17, 2017 8.757 8.816 8.735 8.779 50,328 -0.03(-0.33%)
Nov 16, 2017 8.772 8.808 8.737 8.808 57,430 +0.07(+0.83%)
Nov 15, 2017 8.714 8.736 8.689 8.736 63,260 +0.07(+0.75%)
Nov 14, 2017 8.641 8.685 8.620 8.670 48,807 +0.01(+0.17%)
Nov 13, 2017 8.678 8.678 8.627 8.656 51,306 +0.00(+0.00%)
Nov 10, 2017 8.678 8.678 8.598 8.656 22,651 +0.00(+0.00%)
Nov 09, 2017 8.692 8.692 8.627 8.656 17,309 -0.01(-0.08%)
Nov 08, 2017 8.656 8.707 8.656 8.663 54,596 +0.01(+0.17%)
Nov 07, 2017 8.620 8.649 8.612 8.648 52,694 +0.05(+0.59%)
Nov 06, 2017 8.583 8.620 8.583 8.598 18,774 +0.03(+0.34%)
Nov 03, 2017 8.605 8.641 8.569 8.569 104,231 -0.06(-0.67%)
Nov 02, 2017 8.656 8.663 8.591 8.627 60,131 -0.00(-0.04%)
Nov 01, 2017 8.656 8.678 8.620 8.631 114,026 -0.03(-0.35%)
Oct 31, 2017 8.685 8.692 8.649 8.661 14,182 -0.00(-0.03%)
Oct 30, 2017 8.685 8.689 8.652 8.663 32,740 +0.00(+0.00%)
Oct 27, 2017 8.692 8.699 8.649 8.663 27,411 +0.01(+0.17%)
Oct 26, 2017 8.721 8.721 8.649 8.649 25,744 -0.01(-0.17%)
Oct 25, 2017 8.750 8.758 8.663 8.663 33,717 -0.09(-0.99%)
Oct 24, 2017 8.801 8.802 8.743 8.750 40,709 -0.05(-0.58%)
Oct 23, 2017 8.808 8.808 8.765 8.801 47,548 +0.04(+0.50%)
Oct 20, 2017 8.852 8.852 8.758 8.758 12,634 -0.07(-0.82%)
Oct 19, 2017 8.837 8.837 8.794 8.830 11,217 +0.05(+0.58%)
Oct 18, 2017 8.830 8.830 8.779 8.779 25,928 -0.06(-0.66%)
Oct 17, 2017 8.837 8.845 8.801 8.837 13,013 +0.01(+0.16%)
Oct 16, 2017 8.801 8.823 8.779 8.823 14,273 -0.01(-0.08%)
Oct 13, 2017 8.823 8.837 8.801 8.830 28,864 +0.01(+0.17%)
Oct 12, 2017 8.816 8.830 8.765 8.815 35,548 +0.06(+0.66%)
Oct 11, 2017 8.808 8.844 8.758 8.758 70,888 -0.07(-0.82%)
Oct 10, 2017 8.830 8.844 8.816 8.830 42,454 +0.01(+0.08%)
Oct 09, 2017 8.801 8.830 8.801 8.823 55,304 -0.01(-0.08%)
Oct 06, 2017 8.801 8.830 8.787 8.830 16,796 +0.02(+0.25%)
Oct 05, 2017 8.852 8.852 8.808 8.808 41,837 -0.01(-0.08%)
Oct 04, 2017 8.830 8.830 8.816 8.816 7,211 -0.01(-0.16%)
Oct 03, 2017 8.873 8.873 8.794 8.830 29,906 +0.04(+0.49%)
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.