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 )

9.597 +0.027 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Mar 31, 2017 8.760 8.760 8.712 8.746 18,280 +0.03(+0.32%)
Mar 30, 2017 8.746 8.824 8.718 8.718 36,117 -0.02(-0.24%)
Mar 29, 2017 8.746 8.774 8.732 8.739 17,939 +0.00(+0.00%)
Mar 28, 2017 8.781 8.796 8.718 8.739 19,100 -0.01(-0.08%)
Mar 27, 2017 8.718 8.753 8.669 8.746 65,662 +0.06(+0.73%)
Mar 24, 2017 8.704 8.704 8.654 8.683 15,477 +0.01(+0.08%)
Mar 23, 2017 8.683 8.697 8.662 8.676 20,396 +0.04(+0.41%)
Mar 22, 2017 8.697 8.711 8.640 8.640 53,482 -0.04(-0.41%)
Mar 21, 2017 8.690 8.711 8.676 8.676 21,958 -0.01(-0.16%)
Mar 20, 2017 8.718 8.718 8.679 8.690 21,623 +0.01(+0.08%)
Mar 17, 2017 8.718 8.718 8.662 8.683 11,595 +0.01(+0.08%)
Mar 16, 2017 8.774 8.774 8.676 8.676 16,375 -0.08(-0.91%)
Mar 15, 2017 8.657 8.860 8.657 8.755 28,238 +0.15(+1.71%)
Mar 14, 2017 8.593 8.608 8.558 8.608 28,174 +0.03(+0.33%)
Mar 13, 2017 8.544 8.593 8.544 8.579 20,157 +0.06(+0.66%)
Mar 10, 2017 8.593 8.727 8.537 8.523 25,813 -0.06(-0.65%)
Mar 09, 2017 8.671 8.751 8.572 8.579 19,838 -0.16(-1.85%)
Mar 08, 2017 8.790 8.797 8.685 8.741 28,747 -0.01(-0.16%)
Mar 07, 2017 8.895 8.895 8.755 8.755 18,730 -0.08(-0.95%)
Mar 06, 2017 8.923 8.927 8.839 8.839 18,855 -0.01(-0.16%)
Mar 03, 2017 8.895 8.966 8.853 8.853 14,516 -0.01(-0.16%)
Mar 02, 2017 8.874 8.896 8.818 8.867 32,601 -0.06(-0.71%)
Mar 01, 2017 9.050 9.050 8.930 8.930 36,072 -0.15(-1.62%)
Feb 28, 2017 9.064 9.141 9.064 9.078 54,886 +0.03(+0.31%)
Feb 27, 2017 9.008 9.050 8.945 9.050 25,509 +0.06(+0.70%)
Feb 24, 2017 8.867 8.994 8.867 8.987 47,829 +0.11(+1.27%)
Feb 23, 2017 8.797 8.881 8.783 8.874 38,964 +0.11(+1.28%)
Feb 22, 2017 8.727 8.783 8.727 8.762 16,083 +0.04(+0.48%)
Feb 21, 2017 8.692 8.720 8.692 8.720 10,381 +0.04(+0.49%)
Feb 17, 2017 8.678 8.678 8.678 0 +0.01(+0.16%)
Feb 16, 2017 8.650 8.699 8.586 8.664 22,948 +0.03(+0.39%)
Feb 15, 2017 8.637 8.679 8.588 8.630 36,945 -0.03(-0.40%)
Feb 14, 2017 8.686 8.686 8.616 8.665 24,793 +0.01(+0.16%)
Feb 13, 2017 8.756 8.756 8.623 8.651 35,440 -0.04(-0.48%)
Feb 10, 2017 8.700 8.742 8.693 8.693 24,905 +0.01(+0.08%)
Feb 09, 2017 8.735 8.784 8.686 8.686 39,114 -0.06(-0.64%)
Feb 08, 2017 8.700 8.749 8.700 8.742 33,860 +0.05(+0.56%)
Feb 07, 2017 8.686 8.715 8.665 8.693 18,773 +0.03(+0.32%)
Feb 06, 2017 8.763 8.770 8.665 8.665 26,112 -0.06(-0.64%)
Feb 03, 2017 8.770 8.770 8.721 8.721 16,107 -0.02(-0.24%)
Feb 02, 2017 8.707 8.742 8.665 8.742 20,238 +0.03(+0.40%)
Feb 01, 2017 8.714 8.714 8.655 8.707 25,425 +0.02(+0.24%)
Jan 31, 2017 8.665 8.700 8.634 8.686 18,577 +0.03(+0.40%)
Jan 30, 2017 8.581 8.658 8.581 8.651 32,370 +0.01(+0.16%)
Jan 27, 2017 8.644 8.651 8.616 8.637 19,608 +0.03(+0.30%)
Jan 26, 2017 8.623 8.630 8.595 8.612 36,364 +0.02(+0.27%)
Jan 25, 2017 8.637 8.637 8.553 8.588 29,801 -0.01(-0.16%)
Jan 24, 2017 8.609 8.616 8.598 8.602 34,807 +0.00(+0.00%)
Jan 23, 2017 8.637 8.637 8.602 8.602 34,591 +0.03(+0.33%)
Jan 20, 2017 8.651 8.651 8.539 8.574 33,707 -0.01(-0.16%)
Jan 19, 2017 8.665 8.679 8.533 8.588 86,644 -0.08(-0.89%)
Jan 18, 2017 8.644 8.665 8.609 8.665 21,525 +0.01(+0.16%)
Jan 17, 2017 8.672 8.689 8.644 8.651 36,809 +0.01(+0.06%)
Jan 13, 2017 8.646 8.646 8.646 0 -0.03(-0.32%)
Jan 12, 2017 8.702 8.702 8.667 8.674 29,905 +0.03(+0.40%)
Jan 11, 2017 8.702 8.707 8.625 8.639 10,918 -0.00(-0.04%)
Jan 10, 2017 8.639 8.646 8.625 8.643 39,778 +0.02(+0.28%)
Jan 09, 2017 8.709 8.709 8.597 8.618 34,057 -0.03(-0.40%)
Jan 06, 2017 8.674 8.674 8.556 8.653 66,373 -0.01(-0.16%)
Jan 05, 2017 8.674 8.674 8.634 8.667 28,360 +0.02(+0.24%)
Jan 04, 2017 8.583 8.646 8.556 8.646 56,790 +0.12(+1.39%)
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.