Skip to main content

DWS Strategic Municipal Income Trust (NY: KSM )

8.940 -0.020 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 8.669 8.669 8.669 0 +0.01(+0.10%)
Dec 28, 2017 8.677 8.677 8.640 8.661 78,082 -0.00(-0.02%)
Dec 27, 2017 8.625 8.677 8.618 8.662 83,048 +0.03(+0.34%)
Dec 26, 2017 8.662 8.662 8.618 8.633 56,812 +0.00(+0.00%)
Dec 22, 2017 8.640 8.640 8.611 8.633 49,142 +0.01(+0.17%)
Dec 21, 2017 8.596 8.633 8.596 8.618 99,168 +0.01(+0.17%)
Dec 20, 2017 8.611 8.640 8.566 8.603 119,012 -0.03(-0.34%)
Dec 19, 2017 8.655 8.675 8.633 8.633 45,882 -0.06(-0.68%)
Dec 18, 2017 8.669 8.736 8.669 8.691 79,559 -0.01(-0.08%)
Dec 15, 2017 8.728 8.765 8.699 8.699 30,948 -0.05(-0.56%)
Dec 14, 2017 8.726 8.748 8.718 8.748 56,624 +0.00(+0.00%)
Dec 13, 2017 8.711 8.755 8.711 8.748 34,305 +0.02(+0.25%)
Dec 12, 2017 8.726 8.740 8.704 8.726 38,724 -0.02(-0.25%)
Dec 11, 2017 8.718 8.748 8.718 8.748 41,469 +0.01(+0.08%)
Dec 08, 2017 8.770 8.794 8.740 8.740 58,992 -0.05(-0.58%)
Dec 07, 2017 8.792 8.806 8.750 8.792 37,116 +0.01(+0.17%)
Dec 06, 2017 8.718 8.792 8.711 8.777 57,773 +0.07(+0.76%)
Dec 05, 2017 8.638 8.711 8.638 8.711 77,606 +0.07(+0.85%)
Dec 04, 2017 8.630 8.630 8.630 8.638 60,850 -0.04(-0.51%)
Dec 01, 2017 8.784 8.784 8.663 8.682 62,241 -0.04(-0.47%)
Nov 30, 2017 8.718 8.726 8.696 8.723 47,846 +0.01(+0.06%)
Nov 29, 2017 8.748 8.748 8.674 8.718 22,243 -0.02(-0.25%)
Nov 28, 2017 8.762 8.773 8.718 8.739 56,328 -0.01(-0.10%)
Nov 27, 2017 8.784 8.784 8.748 8.748 20,050 -0.03(-0.34%)
Nov 24, 2017 8.792 8.792 8.777 8.778 10,916 +0.00(+0.05%)
Nov 22, 2017 8.784 8.792 8.755 8.773 33,342 -0.02(-0.21%)
Nov 21, 2017 8.799 8.836 8.748 8.792 33,129 +0.04(+0.42%)
Nov 20, 2017 8.843 8.843 8.755 8.755 18,889 -0.07(-0.83%)
Nov 17, 2017 8.806 8.865 8.784 8.828 50,048 -0.03(-0.33%)
Nov 16, 2017 8.821 8.858 8.786 8.858 57,110 +0.07(+0.83%)
Nov 15, 2017 8.763 8.785 8.737 8.785 62,908 +0.07(+0.75%)
Nov 14, 2017 8.690 8.733 8.668 8.719 48,536 +0.01(+0.17%)
Nov 13, 2017 8.726 8.726 8.675 8.704 51,021 +0.00(+0.00%)
Nov 10, 2017 8.726 8.726 8.646 8.704 22,525 +0.00(+0.00%)
Nov 09, 2017 8.741 8.741 8.675 8.704 17,213 -0.01(-0.08%)
Nov 08, 2017 8.704 8.755 8.704 8.712 54,293 +0.01(+0.17%)
Nov 07, 2017 8.668 8.697 8.661 8.697 52,401 +0.05(+0.59%)
Nov 06, 2017 8.631 8.668 8.631 8.646 18,670 +0.03(+0.34%)
Nov 03, 2017 8.653 8.690 8.617 8.617 103,651 -0.06(-0.67%)
Nov 02, 2017 8.704 8.712 8.639 8.675 59,797 -0.00(-0.04%)
Nov 01, 2017 8.704 8.726 8.668 8.679 113,392 -0.03(-0.35%)
Oct 31, 2017 8.733 8.741 8.697 8.709 14,103 -0.00(-0.03%)
Oct 30, 2017 8.733 8.737 8.701 8.712 32,558 +0.00(+0.00%)
Oct 27, 2017 8.741 8.748 8.697 8.712 27,259 +0.01(+0.17%)
Oct 26, 2017 8.770 8.770 8.697 8.697 25,601 -0.01(-0.17%)
Oct 25, 2017 8.799 8.806 8.712 8.712 33,530 -0.09(-1.00%)
Oct 24, 2017 8.850 8.852 8.792 8.799 40,482 -0.05(-0.58%)
Oct 23, 2017 8.858 8.858 8.814 8.850 47,283 +0.04(+0.50%)
Oct 20, 2017 8.901 8.901 8.806 8.806 12,564 -0.07(-0.82%)
Oct 19, 2017 8.887 8.887 8.843 8.879 11,155 +0.05(+0.58%)
Oct 18, 2017 8.879 8.879 8.828 8.828 25,784 -0.06(-0.66%)
Oct 17, 2017 8.887 8.894 8.850 8.887 12,941 +0.01(+0.16%)
Oct 16, 2017 8.850 8.872 8.828 8.872 14,193 -0.01(-0.08%)
Oct 13, 2017 8.872 8.887 8.850 8.879 28,704 +0.01(+0.17%)
Oct 12, 2017 8.865 8.879 8.814 8.865 35,351 +0.06(+0.66%)
Oct 11, 2017 8.858 8.894 8.807 8.807 70,494 -0.07(-0.82%)
Oct 10, 2017 8.879 8.894 8.865 8.879 42,218 +0.01(+0.08%)
Oct 09, 2017 8.850 8.879 8.850 8.872 54,996 -0.01(-0.08%)
Oct 06, 2017 8.850 8.879 8.836 8.879 16,703 +0.02(+0.25%)
Oct 05, 2017 8.901 8.901 8.858 8.858 41,604 -0.01(-0.08%)
Oct 04, 2017 8.879 8.879 8.865 8.865 7,171 -0.01(-0.16%)
Oct 03, 2017 8.923 8.923 8.843 8.879 29,740 +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.