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 +0.010 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 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, 2018 8.197 8.204 8.152 8.204 28,628 +0.06(+0.74%)
May 30, 2018 8.137 8.189 8.137 8.144 40,652 -0.02(-0.18%)
May 29, 2018 8.122 8.167 8.122 8.159 34,313 +0.05(+0.65%)
May 25, 2018 8.107 8.107 8.107 0 +0.01(+0.09%)
May 24, 2018 8.084 8.123 8.084 8.099 17,238 +0.01(+0.09%)
May 23, 2018 8.069 8.129 8.069 8.092 24,961 +0.03(+0.37%)
May 22, 2018 8.062 8.084 8.062 8.062 16,031 -0.04(-0.46%)
May 21, 2018 8.099 8.107 8.076 8.099 20,406 +0.01(+0.09%)
May 18, 2018 8.047 8.092 8.031 8.092 147,709 +0.06(+0.76%)
May 17, 2018 8.062 8.062 8.024 8.031 37,124 -0.00(-0.01%)
May 16, 2018 8.099 8.099 8.032 8.032 46,512 -0.01(-0.19%)
May 15, 2018 8.084 8.084 8.043 8.047 64,035 -0.04(-0.55%)
May 14, 2018 8.091 8.106 8.079 8.091 40,542 +0.01(+0.09%)
May 11, 2018 8.091 8.099 8.069 8.084 61,318 +0.00(+0.00%)
May 10, 2018 8.091 8.106 8.084 8.084 20,349 -0.01(-0.09%)
May 09, 2018 8.106 8.106 8.077 8.091 27,875 +0.00(+0.00%)
May 08, 2018 8.084 8.121 8.084 8.091 22,655 -0.01(-0.18%)
May 07, 2018 8.136 8.136 8.091 8.106 67,240 +0.01(+0.09%)
May 04, 2018 8.121 8.136 8.099 8.099 28,148 -0.00(-0.05%)
May 03, 2018 8.099 8.144 8.099 8.103 32,233 +0.00(+0.05%)
May 02, 2018 8.084 8.121 8.084 8.099 38,030 +0.01(+0.09%)
May 01, 2018 8.069 8.099 8.069 8.091 42,816 +0.01(+0.18%)
Apr 30, 2018 8.084 8.092 8.077 8.077 24,944 +0.02(+0.28%)
Apr 27, 2018 8.054 8.077 8.047 8.054 20,630 +0.01(+0.19%)
Apr 26, 2018 8.032 8.062 8.032 8.039 51,484 +0.01(+0.09%)
Apr 25, 2018 8.017 8.039 7.994 8.032 110,823 -0.01(-0.09%)
Apr 24, 2018 8.054 8.069 8.032 8.039 21,475 -0.01(-0.19%)
Apr 23, 2018 8.047 8.054 8.032 8.054 43,627 -0.02(-0.28%)
Apr 20, 2018 8.069 8.084 8.047 8.077 26,857 -0.01(-0.18%)
Apr 19, 2018 8.106 8.106 8.054 8.091 37,149 -0.01(-0.18%)
Apr 18, 2018 8.091 8.136 8.077 8.106 94,492 -0.01(-0.18%)
Apr 17, 2018 8.129 8.130 8.106 8.121 20,869 +0.00(+0.00%)
Apr 16, 2018 8.129 8.129 8.084 8.121 22,069 -0.02(-0.28%)
Apr 13, 2018 8.151 8.166 8.121 8.144 13,142 +0.03(+0.37%)
Apr 12, 2018 8.166 8.166 8.114 8.114 14,352 -0.04(-0.46%)
Apr 11, 2018 8.144 8.166 8.136 8.151 32,625 +0.01(+0.09%)
Apr 10, 2018 8.151 8.151 8.143 8.144 7,359 +0.01(+0.09%)
Apr 09, 2018 8.151 8.151 8.106 8.136 22,941 -0.01(-0.18%)
Apr 06, 2018 8.173 8.188 8.136 8.151 27,005 -0.01(-0.09%)
Apr 05, 2018 8.166 8.166 8.136 8.159 21,829 -0.01(-0.09%)
Apr 04, 2018 8.159 8.166 8.138 8.166 22,364 +0.01(+0.09%)
Apr 03, 2018 8.188 8.188 8.142 8.159 9,705 -0.01(-0.18%)
Apr 02, 2018 8.225 8.225 8.136 8.173 50,374 +0.00(+0.00%)
Mar 29, 2018 8.173 8.173 8.173 0 +0.01(+0.18%)
Mar 28, 2018 8.106 8.166 8.106 8.159 60,099 +0.03(+0.37%)
Mar 27, 2018 8.084 8.129 8.077 8.129 22,577 +0.04(+0.55%)
Mar 26, 2018 8.092 8.114 8.062 8.084 29,801 -0.03(-0.37%)
Mar 23, 2018 8.114 8.114 8.054 8.114 32,829 +0.01(+0.09%)
Mar 22, 2018 8.129 8.129 8.077 8.106 30,618 +0.01(+0.18%)
Mar 21, 2018 8.099 8.099 8.040 8.092 31,227 +0.01(+0.09%)
Mar 20, 2018 8.054 8.084 8.047 8.084 34,514 -0.01(-0.18%)
Mar 19, 2018 8.092 8.099 8.069 8.099 45,873 -0.04(-0.46%)
Mar 16, 2018 8.114 8.136 8.099 8.136 21,424 -0.01(-0.09%)
Mar 15, 2018 8.107 8.144 8.107 8.144 34,472 +0.02(+0.27%)
Mar 14, 2018 8.099 8.121 8.099 8.121 32,124 +0.01(+0.09%)
Mar 13, 2018 8.144 8.144 8.099 8.114 18,526 -0.03(-0.36%)
Mar 12, 2018 8.144 8.144 8.128 8.144 19,084 +0.01(+0.18%)
Mar 09, 2018 8.107 8.129 8.107 8.129 19,079 -0.01(-0.09%)
Mar 08, 2018 8.121 8.144 8.121 8.136 22,797 +0.00(+0.00%)
Mar 07, 2018 8.121 8.136 21,321 -0.01(-0.18%)
Mar 06, 2018 8.151 8.158 8.144 8.151 21,860 -0.02(-0.27%)
Mar 05, 2018 8.151 8.218 8.144 8.173 38,299 +0.04(+0.55%)
Mar 02, 2018 8.151 8.173 8.129 8.129 28,206 -0.01(-0.18%)
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.