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 )

9.520 +0.030 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2019 9.059 9.059 9.036 9.059 11,121 +0.03(+0.35%)
Apr 29, 2019 9.020 9.044 9.020 9.028 43,339 -0.02(-0.26%)
Apr 26, 2019 9.020 9.059 9.012 9.052 54,046 +0.05(+0.56%)
Apr 25, 2019 9.028 9.059 8.996 9.001 69,569 -0.02(-0.21%)
Apr 24, 2019 8.925 9.052 8.925 9.020 49,597 +0.11(+1.24%)
Apr 23, 2019 8.885 8.925 8.869 8.909 30,824 +0.02(+0.27%)
Apr 22, 2019 8.901 8.933 8.869 8.885 31,969 -0.02(-0.18%)
Apr 18, 2019 8.933 8.935 8.901 8.901 21,719 -0.03(-0.35%)
Apr 17, 2019 8.901 8.957 8.901 8.933 30,211 +0.03(+0.36%)
Apr 16, 2019 8.957 8.972 8.901 8.901 40,692 -0.08(-0.88%)
Apr 15, 2019 8.996 9.012 8.957 8.980 16,936 +0.02(+0.27%)
Apr 12, 2019 8.972 9.012 8.957 8.957 40,534 -0.03(-0.37%)
Apr 11, 2019 8.967 8.990 8.967 8.990 8,597 +0.02(+0.22%)
Apr 10, 2019 8.982 8.982 8.970 8.970 11,497 -0.01(-0.13%)
Apr 09, 2019 8.951 8.982 8.927 8.982 30,698 +0.04(+0.40%)
Apr 08, 2019 8.927 8.951 8.912 8.947 31,914 +0.04(+0.49%)
Apr 05, 2019 8.903 8.919 8.896 8.903 12,934 -0.01(-0.09%)
Apr 04, 2019 8.919 8.919 8.903 8.911 12,212 +0.00(+0.00%)
Apr 03, 2019 8.896 8.935 8.872 8.911 44,343 +0.01(+0.09%)
Apr 02, 2019 8.896 8.911 8.872 8.903 37,014 +0.02(+0.27%)
Apr 01, 2019 8.880 8.896 8.864 8.880 27,337 +0.03(+0.36%)
Mar 29, 2019 8.880 8.894 8.848 8.848 43,494 -0.05(-0.53%)
Mar 28, 2019 8.880 8.903 8.872 8.896 37,592 -0.00(-0.04%)
Mar 27, 2019 8.911 8.911 8.880 8.900 28,293 +0.01(+0.13%)
Mar 26, 2019 8.880 8.903 8.872 8.888 12,245 -0.02(-0.18%)
Mar 25, 2019 8.880 8.911 8.880 8.903 27,269 +0.02(+0.27%)
Mar 22, 2019 8.911 8.911 8.872 8.880 44,381 -0.03(-0.35%)
Mar 21, 2019 8.872 8.911 8.872 8.911 23,244 +0.03(+0.36%)
Mar 20, 2019 8.817 8.880 8.801 8.880 40,057 +0.04(+0.45%)
Mar 19, 2019 8.793 8.840 8.793 8.840 25,863 +0.04(+0.45%)
Mar 18, 2019 8.825 8.825 8.785 8.801 33,309 -0.02(-0.27%)
Mar 15, 2019 8.896 8.911 8.825 8.825 48,693 -0.06(-0.67%)
Mar 14, 2019 8.866 8.905 8.866 8.884 70,245 +0.03(+0.38%)
Mar 13, 2019 8.874 8.874 8.842 8.850 13,859 -0.01(-0.12%)
Mar 12, 2019 8.858 8.866 8.842 8.861 22,853 +0.02(+0.21%)
Mar 11, 2019 8.795 8.850 8.795 8.842 21,564 +0.04(+0.45%)
Mar 08, 2019 8.819 8.842 8.803 8.803 16,554 -0.02(-0.20%)
Mar 07, 2019 8.827 8.835 8.795 8.821 20,220 +0.01(+0.11%)
Mar 06, 2019 8.795 8.835 8.788 8.811 18,645 +0.05(+0.54%)
Mar 05, 2019 8.827 8.842 8.764 8.764 42,368 -0.05(-0.53%)
Mar 04, 2019 8.725 8.842 8.725 8.811 52,125 +0.06(+0.72%)
Mar 01, 2019 8.772 8.827 8.748 8.748 37,183 -0.01(-0.09%)
Feb 28, 2019 8.748 8.788 8.733 8.756 31,082 +0.02(+0.18%)
Feb 27, 2019 8.725 8.748 8.725 8.740 32,115 +0.01(+0.13%)
Feb 26, 2019 8.811 8.835 8.725 8.729 37,537 -0.08(-0.94%)
Feb 25, 2019 8.748 8.924 8.748 8.811 77,745 +0.05(+0.63%)
Feb 22, 2019 8.772 8.772 8.701 8.756 65,452 -0.02(-0.18%)
Feb 21, 2019 8.591 8.772 8.568 8.772 100,846 +0.17(+2.01%)
Feb 20, 2019 8.583 8.615 8.583 8.599 17,789 +0.03(+0.37%)
Feb 19, 2019 8.623 8.638 8.552 8.568 43,631 -0.05(-0.64%)
Feb 15, 2019 8.591 8.646 8.583 8.623 51,317 +0.03(+0.34%)
Feb 14, 2019 8.554 8.594 8.550 8.593 58,816 +0.05(+0.55%)
Feb 13, 2019 8.515 8.546 8.499 8.546 20,203 +0.03(+0.33%)
Feb 12, 2019 8.562 8.562 8.515 8.518 27,385 -0.01(-0.14%)
Feb 11, 2019 8.601 8.609 8.460 8.531 80,110 -0.07(-0.82%)
Feb 08, 2019 8.617 8.648 8.562 8.601 33,891 -0.01(-0.09%)
Feb 07, 2019 8.585 8.906 8.533 8.609 326,480 +0.02(+0.27%)
Feb 06, 2019 8.515 8.585 8.506 8.585 45,500 +0.07(+0.83%)
Feb 05, 2019 8.476 8.515 8.476 8.515 29,937 +0.04(+0.46%)
Feb 04, 2019 8.460 8.507 8.460 8.476 35,236 -0.02(-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.