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 )

9.597 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Feb 28, 2019 8.748 8.787 8.732 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 77,746 +0.05(+0.63%)
Feb 22, 2019 8.772 8.772 8.701 8.756 65,453 -0.02(-0.18%)
Feb 21, 2019 8.591 8.772 8.568 8.772 100,847 +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 43,632 -0.05(-0.64%)
Feb 15, 2019 8.591 8.646 8.583 8.623 51,318 +0.03(+0.34%)
Feb 14, 2019 8.554 8.594 8.550 8.593 58,817 +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 80,111 -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 8.532 8.609 326,484 +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 35,237 -0.02(-0.18%)
Feb 01, 2019 8.444 8.515 8.444 8.491 29,543 +0.05(+0.56%)
Jan 31, 2019 8.437 8.444 8.405 8.444 38,868 +0.04(+0.47%)
Jan 30, 2019 8.405 8.421 8.382 8.405 40,570 -0.00(-0.01%)
Jan 29, 2019 8.429 8.460 8.405 8.406 27,374 -0.02(-0.27%)
Jan 28, 2019 8.491 8.493 8.429 8.429 35,173 -0.06(-0.74%)
Jan 25, 2019 8.523 8.531 8.468 8.491 39,519 -0.03(-0.37%)
Jan 24, 2019 8.437 8.562 8.413 8.523 47,273 +0.09(+1.11%)
Jan 23, 2019 8.413 8.429 8.405 8.429 56,011 +0.02(+0.19%)
Jan 22, 2019 8.421 8.444 8.405 8.413 35,732 +0.00(+0.00%)
Jan 18, 2019 8.398 8.421 8.374 8.413 46,297 +0.02(+0.19%)
Jan 17, 2019 8.413 8.413 8.343 8.398 41,321 +0.02(+0.28%)
Jan 16, 2019 8.397 8.404 8.335 8.374 63,859 -0.02(-0.28%)
Jan 15, 2019 8.429 8.483 8.397 8.397 42,687 -0.02(-0.28%)
Jan 14, 2019 8.421 8.460 8.397 8.421 23,062 -0.02(-0.28%)
Jan 11, 2019 8.491 8.503 8.429 8.444 26,469 -0.04(-0.46%)
Jan 10, 2019 8.483 8.506 8.475 8.483 24,698 -0.03(-0.37%)
Jan 09, 2019 8.397 8.514 8.397 8.514 25,857 +0.10(+1.20%)
Jan 08, 2019 8.382 8.444 8.382 8.413 22,665 +0.02(+0.19%)
Jan 07, 2019 8.359 8.397 8.347 8.397 24,158 +0.07(+0.84%)
Jan 04, 2019 8.281 8.327 8.273 8.327 36,234 +0.02(+0.19%)
Jan 03, 2019 8.242 8.343 8.242 8.312 51,086 +0.07(+0.85%)
Jan 02, 2019 8.032 8.242 8.032 8.242 38,102 +0.21(+2.62%)
Dec 31, 2018 7.985 8.032 7.954 8.032 86,988 +0.05(+0.68%)
Dec 28, 2018 7.931 7.977 7.907 7.977 91,742 +0.04(+0.49%)
Dec 27, 2018 7.884 7.938 7.868 7.938 59,483 +0.08(+0.99%)
Dec 26, 2018 7.884 7.923 7.853 7.860 92,545 -0.06(-0.79%)
Dec 24, 2018 7.954 7.962 7.872 7.923 31,994 -0.01(-0.10%)
Dec 21, 2018 7.899 7.946 7.868 7.931 89,172 +0.02(+0.20%)
Dec 20, 2018 7.985 8.001 7.898 7.915 61,611 -0.09(-1.07%)
Dec 19, 2018 7.954 8.001 7.946 8.001 63,428 +0.00(+0.00%)
Dec 18, 2018 8.117 8.117 7.950 8.001 109,702 -0.10(-1.25%)
Dec 17, 2018 8.156 8.156 8.071 8.102 30,370 -0.08(-0.95%)
Dec 14, 2018 8.289 8.289 8.117 8.180 75,295 -0.05(-0.62%)
Dec 13, 2018 8.192 8.277 8.169 8.230 76,391 +0.04(+0.47%)
Dec 12, 2018 8.223 8.253 8.192 8.192 31,597 -0.05(-0.66%)
Dec 11, 2018 8.261 8.269 8.230 8.246 60,926 -0.02(-0.28%)
Dec 10, 2018 8.223 8.300 8.215 8.269 107,975 +0.05(+0.66%)
Dec 07, 2018 8.146 8.223 8.146 8.215 180,031 +0.05(+0.57%)
Dec 06, 2018 8.146 8.197 8.107 8.169 108,203 +0.03(+0.38%)
Dec 04, 2018 8.068 8.138 8.068 8.138 78,229 +0.07(+0.86%)
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.