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 UNCHANGED
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 (%)
Sep 28, 2018 8.144 8.148 8.075 8.106 45,509 +0.01(+0.12%)
Sep 27, 2018 8.136 8.151 8.083 8.096 37,607 -0.04(-0.49%)
Sep 26, 2018 8.128 8.197 8.128 8.136 60,062 -0.01(-0.09%)
Sep 25, 2018 8.128 8.182 8.106 8.144 78,869 +0.02(+0.19%)
Sep 24, 2018 8.144 8.174 8.067 8.128 52,660 -0.01(-0.09%)
Sep 21, 2018 8.136 8.136 8.113 8.136 30,078 +0.00(+0.00%)
Sep 20, 2018 8.144 8.155 8.090 8.136 73,223 -0.01(-0.09%)
Sep 19, 2018 8.144 8.144 8.098 8.144 44,668 +0.00(+0.00%)
Sep 18, 2018 8.106 8.144 8.097 8.144 55,435 +0.00(+0.00%)
Sep 17, 2018 8.197 8.205 8.128 8.144 64,392 -0.05(-0.65%)
Sep 14, 2018 8.220 8.224 8.167 8.197 69,572 +0.01(+0.09%)
Sep 13, 2018 8.174 8.220 8.171 8.190 88,730 +0.03(+0.37%)
Sep 12, 2018 8.243 8.243 8.159 8.159 44,182 -0.02(-0.28%)
Sep 11, 2018 8.190 8.205 8.182 8.182 29,842 -0.02(-0.28%)
Sep 10, 2018 8.243 8.243 8.190 8.205 40,887 +0.01(+0.09%)
Sep 07, 2018 8.235 8.243 8.182 8.197 32,058 -0.03(-0.37%)
Sep 06, 2018 8.273 8.273 8.220 8.228 27,718 -0.01(-0.09%)
Sep 05, 2018 8.258 8.258 8.235 8.235 40,168 -0.05(-0.55%)
Sep 04, 2018 8.296 8.296 8.235 8.281 36,446 +0.00(+0.00%)
Aug 31, 2018 8.281 8.281 8.281 0 +0.02(+0.28%)
Aug 30, 2018 8.243 8.258 8.228 8.258 13,928 +0.02(+0.28%)
Aug 29, 2018 8.228 8.266 8.212 8.235 43,336 +0.04(+0.46%)
Aug 28, 2018 8.228 8.237 8.197 8.197 27,024 -0.02(-0.28%)
Aug 27, 2018 8.258 8.266 8.220 8.220 37,084 +0.00(+0.00%)
Aug 24, 2018 8.235 8.251 8.220 8.220 31,401 -0.01(-0.09%)
Aug 23, 2018 8.258 8.258 8.212 8.228 14,640 -0.02(-0.28%)
Aug 22, 2018 8.220 8.251 8.212 8.251 28,985 +0.03(+0.37%)
Aug 21, 2018 8.228 8.243 8.209 8.220 7,056 -0.01(-0.09%)
Aug 20, 2018 8.235 8.235 8.216 8.228 14,053 +0.02(+0.19%)
Aug 17, 2018 8.205 8.212 8.197 8.212 48,349 +0.02(+0.28%)
Aug 16, 2018 8.182 8.228 8.182 8.190 74,358 +0.01(+0.09%)
Aug 15, 2018 8.228 8.228 8.171 8.182 129,417 -0.02(-0.28%)
Aug 14, 2018 8.220 8.235 8.194 8.205 46,799 +0.02(+0.28%)
Aug 13, 2018 8.205 8.205 8.182 8.182 57,621 -0.01(-0.09%)
Aug 10, 2018 8.212 8.212 8.174 8.190 70,749 +0.02(+0.19%)
Aug 09, 2018 8.205 8.205 8.174 8.174 29,572 -0.02(-0.28%)
Aug 08, 2018 8.212 8.228 8.190 8.197 32,927 -0.02(-0.18%)
Aug 07, 2018 8.228 8.228 8.212 8.212 21,247 +0.00(+0.00%)
Aug 06, 2018 8.228 8.228 8.190 8.212 20,381 +0.02(+0.28%)
Aug 03, 2018 8.182 8.197 8.167 8.190 28,115 +0.02(+0.28%)
Aug 02, 2018 8.174 8.182 8.159 8.167 50,895 -0.02(-0.19%)
Aug 01, 2018 8.197 8.228 8.174 8.182 56,848 -0.02(-0.18%)
Jul 31, 2018 8.235 8.265 8.190 8.197 68,405 -0.04(-0.46%)
Jul 30, 2018 8.243 8.243 8.220 8.235 31,933 +0.01(+0.09%)
Jul 27, 2018 8.258 8.281 8.228 8.228 27,323 +0.02(+0.28%)
Jun 29, 2018 8.205 8.205 8.205 0 +0.02(+0.18%)
Jun 28, 2018 8.167 8.197 8.137 8.190 75,493 +0.01(+0.09%)
Jun 27, 2018 8.175 8.182 8.137 8.182 54,844 +0.02(+0.18%)
Jun 26, 2018 8.152 8.167 8.129 8.167 37,275 +0.01(+0.09%)
Jun 25, 2018 8.205 8.205 8.129 8.160 53,970 -0.02(-0.28%)
Jun 22, 2018 8.167 8.190 8.137 8.182 53,254 +0.01(+0.09%)
Jun 21, 2018 8.175 8.175 8.122 8.175 69,128 +0.01(+0.09%)
Jun 20, 2018 8.129 8.167 8.107 8.167 81,435 +0.01(+0.09%)
Jun 19, 2018 8.129 8.160 8.099 8.160 60,047 +0.03(+0.37%)
Jun 18, 2018 8.077 8.129 8.046 8.129 87,067 +0.04(+0.47%)
Jun 15, 2018 8.175 8.069 8.092 60,568 -0.05(-0.56%)
Jun 14, 2018 8.167 8.204 8.122 8.137 62,553 -0.03(-0.36%)
Jun 13, 2018 8.167 8.182 8.163 8.166 29,890 +0.02(+0.27%)
Jun 12, 2018 8.182 8.189 8.144 8.144 13,869 -0.04(-0.46%)
Jun 11, 2018 8.182 8.189 8.178 8.182 13,547 +0.00(+0.00%)
Jun 08, 2018 8.182 8.197 8.174 8.182 11,094 -0.01(-0.09%)
Jun 07, 2018 8.182 8.190 8.167 8.189 33,811 +0.01(+0.09%)
Jun 06, 2018 8.197 8.182 18,694 -0.05(-0.55%)
Jun 05, 2018 8.204 8.227 8.189 8.227 24,627 +0.02(+0.27%)
Jun 04, 2018 8.219 8.242 8.204 8.204 17,025 -0.01(-0.09%)
Jun 01, 2018 8.197 8.219 8.174 8.212 45,557 +0.01(+0.09%)
May 31, 2018 8.197 8.204 8.152 8.204 28,627 +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 8.092 147,707 +0.06(+0.76%)
May 17, 2018 8.062 8.062 8.024 8.031 37,123 -0.00(-0.01%)
May 16, 2018 8.099 8.099 8.032 8.032 46,511 -0.01(-0.19%)
May 15, 2018 8.084 8.084 8.043 8.047 64,034 -0.04(-0.55%)
May 14, 2018 8.092 8.107 8.079 8.092 40,542 +0.01(+0.09%)
May 11, 2018 8.092 8.099 8.069 8.084 61,317 +0.00(+0.00%)
May 10, 2018 8.092 8.107 8.084 8.084 20,349 -0.01(-0.09%)
May 09, 2018 8.107 8.107 8.077 8.092 27,875 +0.00(+0.00%)
May 08, 2018 8.084 8.121 8.084 8.092 22,655 -0.01(-0.18%)
May 07, 2018 8.136 8.136 8.092 8.107 67,239 +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 8.092 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 51,483 +0.01(+0.09%)
Apr 25, 2018 8.017 8.039 7.994 8.032 110,821 -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 26,856 -0.01(-0.18%)
Apr 19, 2018 8.107 8.107 8.054 8.092 37,149 -0.01(-0.18%)
Apr 18, 2018 8.092 8.136 8.077 8.107 94,491 -0.01(-0.18%)
Apr 17, 2018 8.129 8.130 8.107 8.121 20,868 +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 7,358 +0.01(+0.09%)
Apr 09, 2018 8.151 8.151 8.107 8.136 22,941 -0.01(-0.18%)
Apr 06, 2018 8.173 8.188 8.136 8.151 27,004 -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 8.139 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 8.226 8.226 8.136 8.173 50,373 +0.00(+0.00%)
Mar 29, 2018 8.173 8.173 8.173 0 +0.01(+0.18%)
Mar 28, 2018 8.107 8.166 8.107 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 8.055 8.114 32,829 +0.01(+0.09%)
Mar 22, 2018 8.129 8.129 8.077 8.107 30,617 +0.01(+0.18%)
Mar 21, 2018 8.099 8.099 8.040 8.092 31,226 +0.01(+0.09%)
Mar 20, 2018 8.055 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 34,471 +0.02(+0.27%)
Mar 14, 2018 8.099 8.122 8.099 8.122 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 8.122 8.144 8.122 8.136 22,797 +0.00(+0.00%)
Mar 07, 2018 8.122 8.136 21,321 -0.01(-0.18%)
Mar 06, 2018 8.151 8.159 8.144 8.151 21,860 -0.02(-0.27%)
Mar 05, 2018 8.151 8.218 8.144 8.173 38,298 +0.04(+0.55%)
Mar 02, 2018 8.151 8.173 8.129 8.129 28,205 -0.01(-0.18%)
Mar 01, 2018 8.159 8.161 8.144 8.144 28,061 -0.01(-0.08%)
Feb 28, 2018 8.196 8.196 8.136 8.150 24,082 -0.00(-0.01%)
Feb 27, 2018 8.188 8.188 8.129 8.151 34,990 -0.01(-0.09%)
Feb 26, 2018 8.129 8.196 8.122 8.159 55,261 +0.04(+0.46%)
Feb 23, 2018 8.129 8.136 8.121 8.122 36,968 +0.01(+0.18%)
Feb 22, 2018 8.122 8.122 8.099 8.107 13,166 -0.01(-0.09%)
Feb 21, 2018 8.129 8.144 8.114 8.114 29,468 -0.02(-0.27%)
Feb 20, 2018 8.136 8.151 8.129 8.136 17,966 +0.00(+0.00%)
Feb 16, 2018 8.136 8.136 8.136 0 +0.01(+0.09%)
Feb 15, 2018 8.129 8.153 8.122 8.129 40,977 -0.04(-0.45%)
Feb 14, 2018 8.203 8.203 8.122 8.166 66,994 +0.02(+0.27%)
Feb 13, 2018 8.107 8.173 8.107 8.144 12,636 +0.02(+0.27%)
Feb 12, 2018 8.114 8.151 8.114 8.122 66,523 -0.01(-0.18%)
Feb 09, 2018 8.173 8.188 8.136 8.136 39,916 -0.08(-0.99%)
Feb 08, 2018 8.217 8.217 8.144 8.217 50,015 +0.00(+0.00%)
Feb 07, 2018 8.144 8.239 8.144 8.217 52,212 +0.09(+1.09%)
Feb 06, 2018 8.085 8.151 8.077 8.129 59,784 +0.06(+0.73%)
Feb 05, 2018 8.114 8.136 8.055 8.070 41,858 -0.06(-0.73%)
Feb 02, 2018 8.217 8.217 8.125 8.129 47,129 -0.09(-1.08%)
Feb 01, 2018 8.203 8.232 8.188 8.217 28,006 -0.01(-0.09%)
Jan 31, 2018 8.232 8.247 8.188 8.225 54,187 +0.00(+0.00%)
Jan 30, 2018 8.262 8.265 8.251 8.225 70,888 -0.03(-0.36%)
Jan 29, 2018 8.365 8.370 8.254 8.254 94,650 -0.14(-1.67%)
Jan 26, 2018 8.453 8.453 8.380 8.394 42,068 -0.04(-0.52%)
Jan 25, 2018 8.490 8.490 8.431 8.438 51,211 -0.04(-0.43%)
Jan 24, 2018 8.483 8.490 8.446 8.475 97,869 -0.01(-0.09%)
Jan 23, 2018 8.475 8.520 8.475 8.483 72,038 -0.01(-0.17%)
Jan 22, 2018 8.527 8.534 8.490 8.497 57,923 -0.03(-0.35%)
Jan 19, 2018 8.542 8.556 8.527 8.527 58,918 -0.02(-0.27%)
Jan 18, 2018 8.608 8.608 8.542 8.550 37,215 -0.03(-0.34%)
Jan 17, 2018 8.615 8.615 8.571 8.579 47,044 +0.00(+0.00%)
Jan 16, 2018 8.608 8.634 8.579 8.579 74,616 -0.02(-0.26%)
Jan 12, 2018 8.601 8.601 8.601 0 -0.03(-0.34%)
Jan 11, 2018 8.623 8.637 8.615 8.630 22,814 -0.01(-0.08%)
Jan 10, 2018 8.674 8.674 8.608 8.637 31,522 -0.04(-0.51%)
Jan 09, 2018 8.689 8.689 8.673 8.681 18,417 +0.00(+0.00%)
Jan 08, 2018 8.681 8.740 8.681 8.681 21,203 -0.02(-0.25%)
Jan 05, 2018 8.711 8.718 8.674 8.703 23,241 -0.02(-0.25%)
Jan 04, 2018 8.733 8.733 8.703 8.725 26,850 -0.01(-0.17%)
Jan 03, 2018 8.674 8.740 8.674 8.740 73,639 +0.08(+0.93%)
Jan 02, 2018 8.615 8.681 8.615 8.659 64,022 +0.01(+0.17%)
Dec 29, 2017 8.645 8.645 8.645 0 +0.01(+0.10%)
Dec 28, 2017 8.652 8.652 8.615 8.636 78,306 -0.00(-0.02%)
Dec 27, 2017 8.601 8.652 8.593 8.637 83,287 +0.03(+0.34%)
Dec 26, 2017 8.637 8.637 8.593 8.608 56,976 +0.00(+0.00%)
Dec 22, 2017 8.615 8.615 8.586 8.608 49,283 +0.01(+0.17%)
Dec 21, 2017 8.571 8.608 8.571 8.593 99,453 +0.01(+0.17%)
Dec 20, 2017 8.586 8.615 8.542 8.579 119,354 -0.03(-0.34%)
Dec 19, 2017 8.630 8.650 8.608 8.608 46,014 -0.06(-0.68%)
Dec 18, 2017 8.645 8.711 8.645 8.667 79,787 -0.01(-0.08%)
Dec 15, 2017 8.703 8.740 8.674 8.674 31,037 -0.05(-0.56%)
Dec 14, 2017 8.701 8.723 8.693 8.723 56,787 +0.00(+0.00%)
Dec 13, 2017 8.686 8.730 8.686 8.723 34,403 +0.02(+0.25%)
Dec 12, 2017 8.701 8.715 8.679 8.701 38,836 -0.02(-0.25%)
Dec 11, 2017 8.693 8.723 8.693 8.723 41,588 +0.01(+0.08%)
Dec 08, 2017 8.744 8.769 8.715 8.715 59,162 -0.05(-0.58%)
Dec 07, 2017 8.766 8.781 8.725 8.766 37,223 +0.01(+0.17%)
Dec 06, 2017 8.693 8.766 8.686 8.752 57,939 +0.07(+0.76%)
Dec 05, 2017 8.613 8.686 8.613 8.686 77,829 +0.07(+0.85%)
Dec 04, 2017 8.606 8.606 8.606 8.613 61,025 -0.04(-0.51%)
Dec 01, 2017 8.759 8.759 8.638 8.657 62,420 -0.04(-0.47%)
Nov 30, 2017 8.693 8.701 8.671 8.698 47,984 +0.01(+0.06%)
Nov 29, 2017 8.723 8.723 8.649 8.693 22,307 -0.02(-0.25%)
Nov 28, 2017 8.737 8.748 8.693 8.714 56,490 -0.01(-0.10%)
Nov 27, 2017 8.759 8.759 8.723 8.723 20,108 -0.03(-0.34%)
Nov 24, 2017 8.766 8.766 8.752 8.752 10,948 +0.00(+0.05%)
Nov 22, 2017 8.759 8.766 8.730 8.748 33,438 -0.02(-0.21%)
Nov 21, 2017 8.774 8.810 8.723 8.766 33,225 +0.04(+0.42%)
Nov 20, 2017 8.818 8.818 8.730 8.730 18,943 -0.07(-0.83%)
Nov 17, 2017 8.781 8.839 8.759 8.803 50,192 -0.03(-0.33%)
Nov 16, 2017 8.796 8.832 8.761 8.832 57,275 +0.07(+0.83%)
Nov 15, 2017 8.738 8.759 8.712 8.759 63,089 +0.07(+0.75%)
Nov 14, 2017 8.665 8.708 8.643 8.694 48,676 +0.01(+0.17%)
Nov 13, 2017 8.701 8.701 8.651 8.679 51,168 +0.00(+0.00%)
Nov 10, 2017 8.701 8.701 8.621 8.679 22,590 +0.00(+0.00%)
Nov 09, 2017 8.716 8.716 8.650 8.679 17,262 -0.01(-0.08%)
Nov 08, 2017 8.679 8.730 8.679 8.687 54,449 +0.01(+0.17%)
Nov 07, 2017 8.643 8.672 8.636 8.672 52,552 +0.05(+0.59%)
Nov 06, 2017 8.607 8.643 8.607 8.621 18,723 +0.03(+0.34%)
Nov 03, 2017 8.628 8.665 8.592 8.592 103,949 -0.06(-0.67%)
Nov 02, 2017 8.679 8.687 8.614 8.650 59,969 -0.00(-0.04%)
Nov 01, 2017 8.679 8.701 8.643 8.654 113,718 -0.03(-0.35%)
Oct 31, 2017 8.708 8.716 8.672 8.684 14,143 -0.00(-0.03%)
Oct 30, 2017 8.708 8.712 8.676 8.687 32,651 +0.00(+0.00%)
Oct 27, 2017 8.716 8.723 8.672 8.687 27,337 +0.01(+0.17%)
Oct 26, 2017 8.745 8.745 8.672 8.672 25,674 -0.01(-0.17%)
Oct 25, 2017 8.774 8.781 8.687 8.687 33,626 -0.09(-0.99%)
Oct 24, 2017 8.825 8.826 8.767 8.774 40,599 -0.05(-0.58%)
Oct 23, 2017 8.832 8.832 8.788 8.825 47,419 +0.04(+0.50%)
Oct 20, 2017 8.876 8.876 8.781 8.781 12,600 -0.07(-0.82%)
Oct 19, 2017 8.861 8.861 8.818 8.854 11,187 +0.05(+0.58%)
Oct 18, 2017 8.854 8.854 8.803 8.803 25,858 -0.06(-0.66%)
Oct 17, 2017 8.861 8.869 8.825 8.861 12,978 +0.01(+0.16%)
Oct 16, 2017 8.825 8.847 8.803 8.847 14,234 -0.01(-0.08%)
Oct 13, 2017 8.847 8.861 8.825 8.854 28,786 +0.01(+0.17%)
Oct 12, 2017 8.839 8.854 8.789 8.839 35,452 +0.06(+0.66%)
Oct 11, 2017 8.832 8.868 8.781 8.781 70,697 -0.07(-0.82%)
Oct 10, 2017 8.854 8.868 8.839 8.854 42,339 +0.01(+0.08%)
Oct 09, 2017 8.825 8.854 8.825 8.847 55,154 -0.01(-0.08%)
Oct 06, 2017 8.825 8.854 8.810 8.854 16,751 +0.02(+0.25%)
Oct 05, 2017 8.876 8.876 8.832 8.832 41,724 -0.01(-0.08%)
Oct 04, 2017 8.854 8.854 8.839 8.839 7,192 -0.01(-0.16%)
Oct 03, 2017 8.897 8.897 8.818 8.854 29,825 +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.