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 )

9.612 +0.012 (+0.13%)
Streaming Delayed Price Updated: 2:20 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 (%)
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%)
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.