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 (%)
Jan 31, 2019 8.414 8.422 8.383 8.422 38,972 +0.04(+0.47%)
Jan 30, 2019 8.383 8.399 8.360 8.383 40,679 -0.00(-0.01%)
Jan 29, 2019 8.406 8.438 8.383 8.384 27,447 -0.02(-0.27%)
Jan 28, 2019 8.469 8.471 8.406 8.406 35,267 -0.06(-0.74%)
Jan 25, 2019 8.500 8.508 8.445 8.469 39,625 -0.03(-0.37%)
Jan 24, 2019 8.414 8.539 8.391 8.500 47,400 +0.09(+1.11%)
Jan 23, 2019 8.391 8.406 8.383 8.406 56,161 +0.02(+0.19%)
Jan 22, 2019 8.399 8.422 8.383 8.391 35,828 +0.00(+0.00%)
Jan 18, 2019 8.375 8.399 8.352 8.391 46,421 +0.02(+0.19%)
Jan 17, 2019 8.391 8.391 8.321 8.375 41,431 +0.02(+0.28%)
Jan 16, 2019 8.375 8.382 8.313 8.352 64,031 -0.02(-0.28%)
Jan 15, 2019 8.406 8.460 8.375 8.375 42,801 -0.02(-0.28%)
Jan 14, 2019 8.398 8.437 8.375 8.398 23,124 -0.02(-0.28%)
Jan 11, 2019 8.468 8.480 8.406 8.422 26,540 -0.04(-0.46%)
Jan 10, 2019 8.460 8.484 8.453 8.460 24,764 -0.03(-0.37%)
Jan 09, 2019 8.375 8.491 8.375 8.491 25,926 +0.10(+1.20%)
Jan 08, 2019 8.360 8.422 8.360 8.391 22,726 +0.02(+0.19%)
Jan 07, 2019 8.336 8.375 8.324 8.375 24,223 +0.07(+0.84%)
Jan 04, 2019 8.259 8.305 8.251 8.305 36,331 +0.02(+0.19%)
Jan 03, 2019 8.220 8.321 8.220 8.290 51,223 +0.07(+0.85%)
Jan 02, 2019 8.010 8.220 8.010 8.220 38,204 +0.21(+2.62%)
Dec 31, 2018 7.964 8.010 7.933 8.010 87,221 +0.05(+0.68%)
Dec 28, 2018 7.909 7.956 7.886 7.956 91,988 +0.04(+0.49%)
Dec 27, 2018 7.863 7.917 7.847 7.917 59,643 +0.08(+0.99%)
Dec 26, 2018 7.863 7.902 7.832 7.839 92,793 -0.06(-0.79%)
Dec 24, 2018 7.933 7.940 7.851 7.902 32,080 -0.01(-0.10%)
Dec 21, 2018 7.878 7.925 7.847 7.909 89,411 +0.02(+0.20%)
Dec 20, 2018 7.964 7.979 7.877 7.894 61,776 -0.09(-1.07%)
Dec 19, 2018 7.933 7.979 7.925 7.979 63,598 +0.00(+0.00%)
Dec 18, 2018 8.096 8.096 7.929 7.979 109,997 -0.10(-1.25%)
Dec 17, 2018 8.134 8.134 8.049 8.080 30,451 -0.08(-0.95%)
Dec 14, 2018 8.266 8.266 8.096 8.158 75,497 -0.05(-0.62%)
Dec 13, 2018 8.170 8.255 8.147 8.208 76,596 +0.04(+0.47%)
Dec 12, 2018 8.201 8.231 8.170 8.170 31,682 -0.05(-0.66%)
Dec 11, 2018 8.239 8.247 8.208 8.224 61,090 -0.02(-0.28%)
Dec 10, 2018 8.201 8.278 8.193 8.247 108,265 +0.05(+0.66%)
Dec 07, 2018 8.124 8.201 8.124 8.193 180,513 +0.05(+0.57%)
Dec 06, 2018 8.124 8.175 8.085 8.147 108,493 +0.03(+0.38%)
Dec 04, 2018 8.047 8.116 8.047 8.116 78,439 +0.07(+0.86%)
Dec 03, 2018 7.947 8.054 7.947 8.047 46,263 +0.12(+1.46%)
Nov 30, 2018 7.962 7.985 7.931 7.931 34,154 +0.01(+0.10%)
Nov 29, 2018 7.924 7.962 7.924 7.924 36,587 +0.00(+0.00%)
Nov 28, 2018 7.885 7.931 7.870 7.924 50,607 +0.04(+0.50%)
Nov 27, 2018 7.870 7.885 7.847 7.884 58,031 +0.01(+0.19%)
Nov 26, 2018 7.893 7.908 7.823 7.870 28,776 +0.00(+0.00%)
Nov 23, 2018 7.847 7.870 7.839 7.870 8,830 +0.02(+0.29%)
Nov 21, 2018 7.847 7.847 7.847 0 -0.03(-0.39%)
Nov 20, 2018 7.847 7.885 7.847 7.877 37,100 +0.00(+0.00%)
Nov 19, 2018 7.947 7.962 7.870 7.877 78,570 -0.01(-0.10%)
Nov 16, 2018 7.947 7.993 7.885 7.885 58,050 -0.05(-0.68%)
Nov 15, 2018 8.039 8.039 7.931 7.939 75,887 -0.03(-0.38%)
Nov 14, 2018 7.970 8.008 7.947 7.970 45,672 +0.02(+0.29%)
Nov 13, 2018 7.954 7.970 7.901 7.947 30,682 +0.02(+0.19%)
Nov 12, 2018 7.901 7.962 7.855 7.931 59,024 +0.06(+0.78%)
Nov 09, 2018 7.832 7.870 7.786 7.870 96,827 +0.08(+1.08%)
Nov 08, 2018 7.778 7.809 7.763 7.786 39,093 -0.01(-0.10%)
Nov 07, 2018 7.755 7.793 7.747 7.793 32,464 +0.04(+0.49%)
Nov 06, 2018 7.694 7.755 7.694 7.755 42,625 +0.03(+0.40%)
Nov 05, 2018 7.709 7.747 7.686 7.724 39,123 +0.02(+0.20%)
Nov 02, 2018 7.732 7.732 7.686 7.709 35,755 -0.04(-0.49%)
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.