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
Streaming Delayed Price Updated: 10:04 AM EDT, May 9, 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, 2019 9.470 9.470 9.335 9.399 29,805 -0.02(-0.17%)
May 30, 2019 9.383 9.434 9.358 9.415 79,046 +0.06(+0.68%)
May 29, 2019 9.295 9.367 9.264 9.351 30,494 +0.10(+1.12%)
May 28, 2019 9.264 9.295 9.248 9.248 50,477 +0.00(+0.00%)
May 24, 2019 9.279 9.279 9.184 9.248 36,093 +0.02(+0.26%)
May 23, 2019 9.295 9.319 9.224 9.224 36,108 -0.06(-0.69%)
May 22, 2019 9.287 9.287 9.168 9.287 13,856 +0.03(+0.34%)
May 21, 2019 9.200 9.343 9.184 9.256 25,123 +0.07(+0.78%)
May 20, 2019 9.168 9.189 9.166 9.184 17,656 +0.04(+0.43%)
May 17, 2019 9.184 9.200 9.144 9.144 40,495 -0.06(-0.63%)
May 16, 2019 9.154 9.221 9.154 9.202 56,176 +0.04(+0.48%)
May 15, 2019 9.139 9.186 9.131 9.158 29,631 +0.05(+0.57%)
May 14, 2019 9.107 9.123 9.091 9.107 19,211 +0.01(+0.09%)
May 13, 2019 9.107 9.107 9.089 9.099 12,192 +0.00(+0.00%)
May 10, 2019 9.091 9.099 9.088 9.099 15,911 +0.02(+0.26%)
May 09, 2019 9.091 9.091 9.075 9.075 12,783 +0.00(+0.00%)
May 08, 2019 9.099 9.099 9.075 9.075 10,643 -0.02(-0.17%)
May 07, 2019 9.059 9.091 9.059 9.091 14,903 +0.03(+0.35%)
May 06, 2019 9.051 9.075 9.044 9.059 9,560 +0.02(+0.26%)
May 03, 2019 9.020 9.059 9.020 9.036 19,699 +0.02(+0.18%)
May 02, 2019 9.051 9.075 9.020 9.020 31,483 -0.04(-0.44%)
May 01, 2019 9.059 9.075 9.036 9.059 65,739 +0.00(+0.00%)
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 9.051 54,046 +0.05(+0.56%)
Apr 25, 2019 9.028 9.059 8.996 9.001 69,570 -0.02(-0.21%)
Apr 24, 2019 8.925 9.051 8.925 9.020 49,598 +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 8.956 8.901 8.933 30,212 +0.03(+0.36%)
Apr 16, 2019 8.956 8.972 8.901 8.901 40,693 -0.08(-0.88%)
Apr 15, 2019 8.996 9.012 8.956 8.980 16,936 +0.02(+0.27%)
Apr 12, 2019 8.972 9.012 8.956 8.956 40,535 -0.03(-0.37%)
Apr 11, 2019 8.966 8.990 8.966 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 8.895 8.935 8.872 8.911 44,344 +0.01(+0.09%)
Apr 02, 2019 8.895 8.911 8.872 8.903 37,014 +0.02(+0.27%)
Apr 01, 2019 8.880 8.895 8.864 8.880 27,338 +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 8.895 37,593 -0.00(-0.04%)
Mar 27, 2019 8.911 8.911 8.880 8.899 28,294 +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 44,382 -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 40,058 +0.04(+0.45%)
Mar 19, 2019 8.793 8.840 8.793 8.840 25,863 +0.04(+0.45%)
Mar 18, 2019 8.824 8.824 8.785 8.801 33,309 -0.02(-0.27%)
Mar 15, 2019 8.895 8.911 8.824 8.824 48,693 -0.06(-0.67%)
Mar 14, 2019 8.866 8.905 8.866 8.884 70,246 +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 21,565 +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 8.820 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%)
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.