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 )

9.530 +0.010 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2019 9.614 9.654 9.611 9.630 37,769 +0.04(+0.42%)
Sep 27, 2019 9.590 9.638 9.582 9.590 101,497 +0.01(+0.08%)
Sep 26, 2019 9.590 9.606 9.549 9.582 68,555 +0.02(+0.21%)
Sep 25, 2019 9.630 9.654 9.562 9.562 53,315 -0.05(-0.55%)
Sep 24, 2019 9.598 9.663 9.590 9.614 24,119 +0.04(+0.42%)
Sep 23, 2019 9.630 9.671 9.566 9.574 60,309 -0.04(-0.42%)
Sep 20, 2019 9.590 9.630 9.566 9.614 30,077 +0.04(+0.42%)
Sep 19, 2019 9.574 9.598 9.549 9.574 26,043 +0.05(+0.51%)
Sep 18, 2019 9.493 9.535 9.477 9.525 54,814 +0.08(+0.83%)
Sep 17, 2019 9.374 9.454 9.374 9.446 34,655 +0.10(+1.12%)
Sep 16, 2019 9.414 9.414 9.334 9.342 39,361 +0.01(+0.09%)
Sep 13, 2019 9.631 9.645 9.326 9.334 106,134 -0.30(-3.13%)
Sep 12, 2019 9.720 9.744 9.623 9.636 29,037 -0.12(-1.20%)
Sep 11, 2019 9.768 9.776 9.736 9.752 26,137 -0.01(-0.08%)
Sep 10, 2019 9.784 9.784 9.752 9.760 17,115 -0.02(-0.25%)
Sep 09, 2019 9.849 9.849 9.768 9.784 40,037 -0.04(-0.41%)
Sep 06, 2019 9.841 9.865 9.825 9.825 14,043 -0.01(-0.08%)
Sep 05, 2019 9.857 9.913 9.833 9.833 32,405 -0.02(-0.24%)
Sep 04, 2019 9.905 9.921 9.857 9.857 12,072 -0.02(-0.24%)
Sep 03, 2019 9.833 9.897 9.833 9.881 22,269 +0.04(+0.41%)
Aug 30, 2019 9.865 9.889 9.825 9.841 27,465 +0.00(+0.00%)
Aug 29, 2019 9.841 9.873 9.841 9.841 37,989 +0.02(+0.16%)
Aug 28, 2019 9.817 9.873 9.784 9.825 49,569 +0.02(+0.25%)
Aug 27, 2019 9.800 9.800 9.752 9.800 48,580 +0.04(+0.41%)
Aug 26, 2019 9.752 9.787 9.736 9.760 32,797 -0.01(-0.08%)
Aug 23, 2019 9.728 9.768 9.712 9.768 49,587 +0.03(+0.33%)
Aug 22, 2019 9.752 9.784 9.728 9.736 38,414 -0.03(-0.32%)
Aug 21, 2019 9.825 9.825 9.760 9.767 55,169 -0.07(-0.67%)
Aug 20, 2019 9.913 9.922 9.825 9.833 31,212 -0.02(-0.24%)
Aug 19, 2019 9.905 9.977 9.744 9.857 56,577 -0.07(-0.73%)
Aug 16, 2019 9.913 9.994 9.873 9.929 42,876 +0.02(+0.17%)
Aug 15, 2019 9.883 9.963 9.883 9.912 38,106 +0.04(+0.37%)
Aug 14, 2019 9.939 10.16 9.835 9.875 71,112 -0.02(-0.24%)
Aug 13, 2019 9.851 9.939 9.840 9.899 35,568 +0.09(+0.94%)
Aug 12, 2019 9.843 9.963 9.779 9.807 34,981 -0.00(-0.04%)
Aug 09, 2019 9.691 9.843 9.683 9.811 58,137 +0.08(+0.82%)
Aug 08, 2019 9.723 9.779 9.691 9.731 30,421 +0.02(+0.25%)
Aug 07, 2019 9.755 9.827 9.707 9.707 36,331 -0.05(-0.49%)
Aug 06, 2019 9.779 9.827 9.755 9.755 19,966 -0.03(-0.33%)
Aug 05, 2019 9.899 10.10 9.787 9.787 57,033 -0.09(-0.89%)
Aug 02, 2019 9.851 9.939 9.819 9.875 60,757 +0.03(+0.33%)
Aug 01, 2019 9.707 9.907 9.675 9.843 49,061 +0.16(+1.66%)
Jul 31, 2019 9.594 9.707 9.578 9.683 99,267 +0.09(+0.92%)
Jul 30, 2019 9.546 9.594 9.530 9.594 63,221 +0.06(+0.67%)
Jul 29, 2019 9.498 9.530 9.498 9.530 56,067 +0.04(+0.42%)
Jul 26, 2019 9.466 9.498 9.442 9.490 34,184 +0.03(+0.34%)
Jul 25, 2019 9.442 9.474 9.434 9.458 49,877 -0.01(-0.08%)
Jul 24, 2019 9.458 9.466 9.426 9.466 53,356 +0.04(+0.43%)
Jul 23, 2019 9.450 9.466 9.426 9.426 37,740 -0.03(-0.34%)
Jul 22, 2019 9.434 9.506 9.426 9.458 103,707 +0.01(+0.08%)
Jul 19, 2019 9.458 9.466 9.434 9.450 40,297 -0.02(-0.17%)
Jul 18, 2019 9.482 9.490 9.458 9.466 49,620 -0.02(-0.17%)
Jul 17, 2019 9.474 9.506 9.458 9.482 34,331 +0.01(+0.06%)
Jul 16, 2019 9.492 9.504 9.468 9.476 23,943 -0.05(-0.50%)
Jul 15, 2019 9.548 9.548 9.476 9.524 47,273 -0.01(-0.08%)
Jul 12, 2019 9.540 9.540 9.436 9.532 63,005 +0.02(+0.17%)
Jul 11, 2019 9.492 9.532 9.492 9.516 25,972 +0.05(+0.51%)
Jul 10, 2019 9.460 9.480 9.460 9.468 13,337 +0.01(+0.08%)
Jul 09, 2019 9.436 9.460 9.424 9.460 28,144 +0.02(+0.17%)
Jul 08, 2019 9.460 9.476 9.444 9.444 18,459 -0.02(-0.17%)
Jul 05, 2019 9.468 9.481 9.460 9.460 21,670 -0.01(-0.08%)
Jul 03, 2019 9.484 9.500 9.460 9.468 28,684 -0.03(-0.34%)
Jul 02, 2019 9.492 9.508 9.484 9.500 27,014 -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.