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: 4:10 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 (%)
Jul 31, 2020 9.275 9.275 9.216 9.275 32,345 +0.03(+0.27%)
Jul 30, 2020 9.174 9.250 9.174 9.250 26,690 +0.07(+0.73%)
Jul 29, 2020 9.183 9.216 9.166 9.183 10,721 +0.01(+0.09%)
Jul 28, 2020 9.157 9.191 9.157 9.174 23,247 +0.02(+0.18%)
Jul 27, 2020 9.174 9.183 9.149 9.157 24,977 -0.02(-0.18%)
Jul 24, 2020 9.157 9.250 9.149 9.174 49,055 +0.03(+0.27%)
Jul 23, 2020 9.166 9.183 9.149 9.149 15,590 -0.01(-0.09%)
Jul 22, 2020 9.157 9.208 9.132 9.157 17,681 +0.00(+0.00%)
Jul 21, 2020 9.141 9.174 9.141 9.157 9,740 +0.02(+0.18%)
Jul 20, 2020 9.141 9.174 9.124 9.141 12,800 +0.02(+0.18%)
Jul 17, 2020 9.149 9.166 9.116 9.124 22,677 +0.01(+0.11%)
Jul 16, 2020 9.072 9.172 9.072 9.113 55,771 +0.03(+0.37%)
Jul 15, 2020 9.055 9.122 9.055 9.080 63,335 +0.01(+0.09%)
Jul 14, 2020 9.055 9.072 8.972 9.072 18,120 +0.01(+0.09%)
Jul 13, 2020 9.038 9.097 9.038 9.063 48,783 +0.00(+0.00%)
Jul 10, 2020 8.947 9.063 8.947 9.063 41,937 +0.08(+0.93%)
Jul 09, 2020 8.972 8.980 8.896 8.980 24,406 +0.03(+0.28%)
Jul 08, 2020 8.846 8.955 8.846 8.955 72,475 +0.11(+1.23%)
Jul 07, 2020 8.771 8.846 8.746 8.846 13,133 +0.11(+1.24%)
Jul 06, 2020 8.771 8.771 8.738 8.738 26,612 +0.00(+0.00%)
Jul 02, 2020 8.755 8.796 8.730 8.738 25,522 -0.03(-0.29%)
Jul 01, 2020 8.755 8.771 8.738 8.763 44,605 +0.00(+0.00%)
Jun 30, 2020 8.721 8.813 8.713 8.763 54,081 +0.01(+0.10%)
Jun 29, 2020 8.705 8.755 8.671 8.755 41,248 +0.03(+0.29%)
Jun 26, 2020 8.738 8.805 8.730 8.730 74,769 -0.03(-0.38%)
Jun 25, 2020 8.763 8.788 8.721 8.763 47,343 +0.02(+0.19%)
Jun 24, 2020 8.763 8.788 8.721 8.746 73,104 -0.02(-0.19%)
Jun 23, 2020 8.763 8.796 8.730 8.763 62,423 +0.02(+0.19%)
Jun 22, 2020 8.746 8.763 8.730 8.746 67,373 -0.06(-0.66%)
Jun 19, 2020 8.813 8.863 8.738 8.805 26,001 +0.00(+0.00%)
Jun 18, 2020 8.796 8.846 8.796 8.805 12,611 +0.01(+0.09%)
Jun 17, 2020 8.821 8.888 8.780 8.796 38,198 -0.01(-0.17%)
Jun 16, 2020 8.769 8.852 8.744 8.811 48,917 +0.02(+0.19%)
Jun 15, 2020 8.645 8.811 8.645 8.794 28,367 +0.05(+0.57%)
Jun 12, 2020 8.661 8.744 8.661 8.744 17,444 +0.12(+1.35%)
Jun 11, 2020 8.720 8.778 8.628 8.628 40,688 -0.17(-1.98%)
Jun 10, 2020 8.695 8.803 8.695 8.803 44,636 +0.07(+0.86%)
Jun 09, 2020 8.653 8.728 8.653 8.728 21,847 +0.02(+0.29%)
Jun 08, 2020 8.695 8.728 8.686 8.703 30,651 +0.01(+0.10%)
Jun 05, 2020 8.695 8.711 8.628 8.695 25,745 +0.01(+0.14%)
Jun 04, 2020 8.670 8.695 8.628 8.682 47,189 +0.04(+0.43%)
Jun 03, 2020 8.678 8.720 8.645 8.645 33,514 -0.04(-0.48%)
Jun 02, 2020 8.695 8.728 8.657 8.686 28,809 -0.01(-0.10%)
Jun 01, 2020 8.611 8.703 8.603 8.695 36,623 +0.09(+1.06%)
May 29, 2020 8.545 8.628 8.527 8.603 18,166 +0.07(+0.88%)
May 28, 2020 8.445 8.528 8.445 8.528 29,537 +0.07(+0.79%)
May 27, 2020 8.395 8.462 8.395 8.462 44,457 +0.12(+1.39%)
May 26, 2020 8.362 8.370 8.337 8.345 49,589 +0.02(+0.20%)
May 22, 2020 8.354 8.354 8.296 8.329 34,286 +0.03(+0.40%)
May 21, 2020 8.271 8.312 8.246 8.296 27,351 +0.02(+0.30%)
May 20, 2020 8.254 8.271 8.212 8.271 53,362 +0.07(+0.81%)
May 19, 2020 8.171 8.237 8.154 8.204 33,932 +0.05(+0.61%)
May 18, 2020 8.196 8.229 8.154 8.154 57,099 -0.01(-0.10%)
May 15, 2020 8.129 8.204 8.129 8.163 37,655 +0.00(+0.03%)
May 14, 2020 8.218 8.252 8.119 8.161 36,710 -0.06(-0.70%)
May 13, 2020 8.285 8.318 8.218 8.218 26,661 -0.07(-0.80%)
May 12, 2020 8.326 8.359 8.268 8.285 40,121 -0.04(-0.50%)
May 11, 2020 8.276 8.343 8.252 8.326 34,367 +0.07(+0.90%)
May 08, 2020 8.235 8.276 8.235 8.252 29,119 +0.01(+0.10%)
May 07, 2020 8.210 8.260 8.185 8.243 39,101 +0.05(+0.61%)
May 06, 2020 8.194 8.194 8.161 8.194 29,605 +0.02(+0.20%)
May 05, 2020 8.194 8.227 8.177 8.177 47,633 -0.02(-0.20%)
May 04, 2020 8.210 8.210 8.142 8.194 51,796 -0.02(-0.20%)
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.