Skip to main content

DWS Strategic Municipal Income Trust (NY: KSM )

8.950 -0.010 (-0.11%)
Streaming Delayed Price Updated: 11:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 10.35 10.35 10.11 10.21 22,552 -0.07(-0.67%)
Jan 28, 2021 10.27 10.31 10.13 10.28 201,208 +0.03(+0.34%)
Jan 27, 2021 10.20 10.26 10.10 10.25 27,322 +0.06(+0.59%)
Jan 26, 2021 10.22 10.23 10.07 10.19 35,794 +0.04(+0.43%)
Jan 25, 2021 10.07 10.22 10.01 10.14 28,860 +0.10(+0.95%)
Jan 22, 2021 10.05 10.06 9.996 10.05 25,096 +0.05(+0.52%)
Jan 21, 2021 9.926 10.02 9.909 9.996 44,207 +0.06(+0.61%)
Jan 20, 2021 9.840 9.944 9.771 9.935 74,530 +0.13(+1.32%)
Jan 19, 2021 9.779 9.814 9.753 9.805 27,917 +0.03(+0.35%)
Jan 15, 2021 9.788 9.823 9.753 9.771 35,505 -0.01(-0.14%)
Jan 14, 2021 9.767 9.862 9.759 9.785 48,484 +0.01(+0.09%)
Jan 13, 2021 9.759 9.785 9.733 9.776 26,081 +0.03(+0.35%)
Jan 12, 2021 9.802 9.853 9.724 9.741 32,895 -0.02(-0.18%)
Jan 11, 2021 9.828 9.879 9.750 9.759 33,626 -0.02(-0.18%)
Jan 08, 2021 9.836 9.879 9.750 9.776 26,355 -0.01(-0.09%)
Jan 07, 2021 9.871 9.897 9.759 9.785 19,300 -0.03(-0.26%)
Jan 06, 2021 9.819 9.845 9.785 9.810 25,343 +0.00(+0.00%)
Jan 05, 2021 9.793 9.819 9.767 9.810 18,521 +0.02(+0.18%)
Jan 04, 2021 9.862 9.888 9.793 9.793 38,726 -0.03(-0.26%)
Dec 31, 2020 9.819 9.819 9.819 42,279 +0.06(+0.62%)
Dec 30, 2020 9.750 9.802 9.724 9.759 42,279 -0.03(-0.26%)
Dec 29, 2020 9.750 9.810 9.729 9.785 40,976 +0.07(+0.71%)
Dec 28, 2020 9.690 9.733 9.690 9.716 27,875 -0.02(-0.18%)
Dec 24, 2020 9.733 9.737 9.707 9.733 16,138 +0.03(+0.27%)
Dec 23, 2020 9.673 9.741 9.673 9.707 37,383 -0.02(-0.18%)
Dec 22, 2020 9.664 9.741 9.655 9.724 51,719 +0.03(+0.27%)
Dec 21, 2020 9.647 9.716 9.647 9.698 38,069 -0.03(-0.27%)
Dec 18, 2020 9.750 9.828 9.604 9.724 64,320 -0.06(-0.62%)
Dec 17, 2020 9.776 9.822 9.724 9.785 24,837 -0.02(-0.18%)
Dec 16, 2020 9.810 9.836 9.802 9.802 44,152 -0.06(-0.65%)
Dec 15, 2020 9.866 9.866 9.780 9.865 49,246 +0.02(+0.17%)
Dec 14, 2020 9.883 9.883 9.838 9.849 28,429 -0.01(-0.09%)
Dec 11, 2020 9.815 9.866 9.798 9.857 33,774 -0.02(-0.17%)
Dec 10, 2020 9.849 9.875 9.755 9.875 24,784 +0.03(+0.26%)
Dec 09, 2020 9.857 9.857 9.772 9.849 18,141 +0.02(+0.17%)
Dec 08, 2020 9.798 9.866 9.721 9.832 30,046 +0.03(+0.35%)
Dec 07, 2020 9.798 9.815 9.738 9.798 28,077 -0.01(-0.09%)
Dec 04, 2020 9.798 9.806 9.721 9.806 18,581 +0.04(+0.44%)
Dec 03, 2020 9.798 9.798 9.712 9.763 52,636 +0.02(+0.18%)
Dec 02, 2020 9.738 9.746 9.669 9.746 22,929 +0.03(+0.26%)
Dec 01, 2020 9.721 9.721 9.678 9.721 43,125 +0.06(+0.62%)
Nov 30, 2020 9.626 9.669 9.626 9.661 16,925 -0.03(-0.27%)
Nov 27, 2020 9.618 9.686 9.609 9.686 26,645 +0.07(+0.71%)
Nov 25, 2020 9.618 9.618 9.575 9.618 13,439 +0.03(+0.36%)
Nov 24, 2020 9.592 9.618 9.548 9.584 17,741 +0.02(+0.18%)
Nov 23, 2020 9.532 9.567 9.490 9.567 20,303 +0.05(+0.54%)
Nov 20, 2020 9.524 9.524 9.498 9.515 16,711 +0.03(+0.36%)
Nov 19, 2020 9.430 9.490 9.430 9.481 9,292 +0.03(+0.27%)
Nov 18, 2020 9.421 9.490 9.421 9.455 78,462 +0.04(+0.39%)
Nov 17, 2020 9.385 9.453 9.376 9.419 94,097 +0.03(+0.27%)
Nov 16, 2020 9.334 9.402 9.313 9.393 56,521 +0.07(+0.73%)
Nov 13, 2020 9.385 9.385 9.291 9.325 31,206 -0.01(-0.09%)
Nov 12, 2020 9.240 9.351 9.240 9.334 37,945 +0.04(+0.46%)
Nov 11, 2020 9.291 9.291 9.231 9.291 40,571 +0.07(+0.74%)
Nov 10, 2020 9.214 9.231 9.202 9.223 41,418 +0.03(+0.37%)
Nov 09, 2020 9.138 9.214 9.138 9.189 32,546 +0.03(+0.37%)
Nov 06, 2020 9.138 9.180 9.069 9.155 25,809 +0.02(+0.19%)
Nov 05, 2020 9.121 9.159 9.018 9.138 48,085 +0.05(+0.56%)
Nov 04, 2020 9.061 9.138 9.044 9.086 32,845 +0.10(+1.14%)
Nov 03, 2020 9.010 9.024 8.976 8.984 19,269 +0.01(+0.10%)
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.