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 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 30, 2019 9.838 9.862 9.798 9.814 27,540 +0.00(+0.00%)
Aug 29, 2019 9.814 9.846 9.814 9.814 38,092 +0.02(+0.16%)
Aug 28, 2019 9.790 9.846 9.758 9.798 49,703 +0.02(+0.25%)
Aug 27, 2019 9.774 9.774 9.726 9.774 48,712 +0.04(+0.41%)
Aug 26, 2019 9.726 9.761 9.710 9.734 32,886 -0.01(-0.08%)
Aug 23, 2019 9.702 9.742 9.686 9.742 49,721 +0.03(+0.33%)
Aug 22, 2019 9.726 9.758 9.702 9.710 38,518 -0.03(-0.32%)
Aug 21, 2019 9.798 9.798 9.734 9.741 55,318 -0.07(-0.67%)
Aug 20, 2019 9.886 9.896 9.798 9.806 31,297 -0.02(-0.24%)
Aug 19, 2019 9.878 9.951 9.718 9.830 56,730 -0.07(-0.73%)
Aug 16, 2019 9.886 9.967 9.846 9.902 42,992 +0.02(+0.17%)
Aug 15, 2019 9.856 9.936 9.856 9.885 38,209 +0.04(+0.37%)
Aug 14, 2019 9.912 10.14 9.808 9.848 71,305 -0.02(-0.24%)
Aug 13, 2019 9.824 9.912 9.813 9.872 35,665 +0.09(+0.94%)
Aug 12, 2019 9.816 9.936 9.752 9.780 35,075 -0.00(-0.04%)
Aug 09, 2019 9.665 9.816 9.657 9.784 58,295 +0.08(+0.82%)
Aug 08, 2019 9.697 9.752 9.665 9.704 30,503 +0.02(+0.25%)
Aug 07, 2019 9.728 9.800 9.681 9.681 36,429 -0.05(-0.49%)
Aug 06, 2019 9.752 9.800 9.728 9.728 20,020 -0.03(-0.33%)
Aug 05, 2019 9.872 10.07 9.760 9.760 57,187 -0.09(-0.89%)
Aug 02, 2019 9.824 9.912 9.792 9.848 60,922 +0.03(+0.33%)
Aug 01, 2019 9.681 9.880 9.649 9.816 49,194 +0.16(+1.66%)
Jul 31, 2019 9.569 9.681 9.553 9.657 99,535 +0.09(+0.92%)
Jul 30, 2019 9.521 9.569 9.505 9.569 63,392 +0.06(+0.67%)
Jul 29, 2019 9.473 9.505 9.473 9.505 56,219 +0.04(+0.42%)
Jul 26, 2019 9.441 9.473 9.417 9.465 34,276 +0.03(+0.34%)
Jul 25, 2019 9.417 9.449 9.409 9.433 50,012 -0.01(-0.08%)
Jul 24, 2019 9.433 9.441 9.401 9.441 53,501 +0.04(+0.43%)
Jul 23, 2019 9.425 9.441 9.401 9.401 37,843 -0.03(-0.34%)
Jul 22, 2019 9.409 9.481 9.401 9.433 103,987 +0.01(+0.08%)
Jul 19, 2019 9.433 9.441 9.409 9.425 40,406 -0.02(-0.17%)
Jul 18, 2019 9.457 9.465 9.433 9.441 49,754 -0.02(-0.17%)
Jul 17, 2019 9.449 9.481 9.433 9.457 34,424 +0.01(+0.06%)
Jul 16, 2019 9.467 9.479 9.443 9.451 24,008 -0.05(-0.50%)
Jul 15, 2019 9.522 9.522 9.451 9.498 47,401 -0.01(-0.08%)
Jul 12, 2019 9.514 9.514 9.411 9.506 63,176 +0.02(+0.17%)
Jul 11, 2019 9.467 9.506 9.467 9.491 26,043 +0.05(+0.51%)
Jul 10, 2019 9.435 9.455 9.435 9.443 13,373 +0.01(+0.08%)
Jul 09, 2019 9.411 9.435 9.399 9.435 28,220 +0.02(+0.17%)
Jul 08, 2019 9.435 9.451 9.419 9.419 18,509 -0.02(-0.17%)
Jul 05, 2019 9.443 9.456 9.435 9.435 21,728 -0.01(-0.08%)
Jul 03, 2019 9.459 9.475 9.435 9.443 28,762 -0.03(-0.34%)
Jul 02, 2019 9.467 9.483 9.459 9.475 27,087 -0.02(-0.17%)
Jul 01, 2019 9.435 9.506 9.435 9.490 36,565 +0.02(+0.25%)
Jun 28, 2019 9.435 9.494 9.435 9.467 25,873 +0.02(+0.17%)
Jun 27, 2019 9.371 9.451 9.371 9.451 19,769 +0.08(+0.85%)
Jun 26, 2019 9.371 9.395 9.359 9.371 29,228 +0.01(+0.08%)
Jun 25, 2019 9.347 9.387 9.339 9.364 40,641 +0.00(+0.01%)
Jun 24, 2019 9.363 9.379 9.345 9.363 26,876 +0.02(+0.26%)
Jun 21, 2019 9.331 9.363 9.331 9.339 10,424 -0.01(-0.14%)
Jun 20, 2019 9.355 9.363 9.331 9.353 13,054 +0.01(+0.14%)
Jun 19, 2019 9.379 9.379 9.323 9.339 31,069 -0.02(-0.26%)
Jun 18, 2019 9.395 9.419 9.355 9.363 24,581 -0.01(-0.08%)
Jun 17, 2019 9.435 9.443 9.371 9.371 19,784 -0.05(-0.51%)
Jun 14, 2019 9.467 9.467 9.419 9.419 31,274 -0.06(-0.61%)
Jun 13, 2019 9.405 9.477 9.389 9.477 44,802 +0.10(+1.10%)
Jun 12, 2019 9.358 9.421 9.358 9.373 20,287 +0.02(+0.17%)
Jun 11, 2019 9.350 9.373 9.310 9.358 21,628 +0.02(+0.17%)
Jun 10, 2019 9.318 9.358 9.318 9.342 14,949 +0.01(+0.08%)
Jun 07, 2019 9.350 9.409 9.302 9.334 16,771 +0.03(+0.34%)
Jun 06, 2019 9.366 9.405 9.302 9.302 11,388 -0.06(-0.59%)
Jun 05, 2019 9.397 9.479 9.310 9.358 42,930 -0.02(-0.25%)
Jun 04, 2019 9.445 9.555 9.373 9.381 11,726 -0.02(-0.17%)
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.