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 (%)
Mar 31, 2021 10.24 10.25 10.21 10.25 36,538 +0.01(+0.08%)
Mar 30, 2021 10.22 10.28 10.22 10.24 30,467 +0.02(+0.17%)
Mar 29, 2021 10.27 10.30 10.20 10.22 19,668 -0.03(-0.34%)
Mar 26, 2021 10.27 10.27 10.16 10.26 13,966 +0.02(+0.17%)
Mar 25, 2021 10.36 10.38 10.08 10.24 24,107 -0.14(-1.30%)
Mar 24, 2021 10.37 10.39 10.27 10.38 8,721 +0.08(+0.81%)
Mar 23, 2021 10.35 10.39 10.22 10.29 6,347 -0.07(-0.67%)
Mar 22, 2021 10.42 10.42 10.36 10.36 10,251 -0.11(-1.08%)
Mar 19, 2021 10.28 10.54 10.28 10.47 18,122 +0.18(+1.77%)
Mar 18, 2021 10.21 10.39 10.21 10.29 14,430 +0.03(+0.30%)
Mar 17, 2021 10.24 10.37 10.24 10.26 15,040 +0.05(+0.51%)
Mar 16, 2021 10.23 10.30 10.19 10.21 17,946 -0.04(-0.42%)
Mar 15, 2021 10.19 10.25 10.15 10.25 5,458 +0.09(+0.84%)
Mar 12, 2021 10.16 10.19 10.15 10.17 8,342 -0.01(-0.08%)
Mar 11, 2021 10.14 10.22 10.14 10.18 12,964 -0.02(-0.17%)
Mar 10, 2021 10.23 10.23 10.14 10.19 16,049 +0.02(+0.17%)
Mar 09, 2021 10.07 10.18 10.07 10.18 11,330 +0.08(+0.77%)
Mar 08, 2021 10.11 10.11 10.05 10.10 11,801 +0.03(+0.26%)
Mar 05, 2021 10.05 10.08 10.04 10.07 4,750 +0.00(+0.00%)
Mar 04, 2021 10.07 10.12 10.04 10.07 6,055 +0.02(+0.17%)
Mar 03, 2021 10.09 10.09 10.02 10.05 14,446 +0.02(+0.17%)
Mar 02, 2021 10.12 10.12 9.908 10.04 85,752 -0.03(-0.34%)
Mar 01, 2021 10.07 10.19 10.07 10.07 20,387 -0.03(-0.26%)
Feb 26, 2021 10.17 10.18 10.00 10.10 23,289 +0.01(+0.09%)
Feb 25, 2021 10.09 10.12 10.05 10.09 82,297 -0.05(-0.51%)
Feb 24, 2021 9.951 10.14 9.943 10.14 28,549 +0.14(+1.38%)
Feb 23, 2021 9.986 10.06 9.942 10.00 20,047 +0.00(+0.00%)
Feb 22, 2021 10.19 10.20 10.00 10.00 18,416 -0.19(-1.86%)
Feb 19, 2021 10.45 10.45 10.02 10.19 36,497 -0.26(-2.48%)
Feb 18, 2021 10.28 10.68 10.24 10.45 9,267 +0.17(+1.68%)
Feb 17, 2021 10.42 10.56 10.27 10.28 20,529 -0.14(-1.37%)
Feb 16, 2021 10.46 10.66 10.40 10.42 43,754 -0.06(-0.57%)
Feb 12, 2021 10.37 10.52 10.33 10.48 16,863 +0.07(+0.66%)
Feb 11, 2021 10.35 10.46 10.32 10.41 26,504 +0.05(+0.50%)
Feb 10, 2021 10.37 10.39 10.35 10.36 18,564 +0.02(+0.17%)
Feb 09, 2021 10.28 10.35 10.28 10.34 25,113 +0.06(+0.59%)
Feb 08, 2021 10.22 10.28 10.21 10.28 14,172 +0.09(+0.84%)
Feb 05, 2021 10.12 10.21 10.12 10.20 25,004 +0.06(+0.59%)
Feb 04, 2021 10.19 10.20 10.09 10.14 17,892 -0.02(-0.17%)
Feb 03, 2021 10.19 10.20 10.15 10.15 13,340 -0.04(-0.42%)
Feb 02, 2021 10.18 10.20 10.08 10.20 24,584 +0.14(+1.37%)
Feb 01, 2021 10.23 10.23 10.05 10.06 29,686 -0.09(-0.93%)
Jan 29, 2021 10.29 10.29 10.05 10.15 22,678 -0.07(-0.67%)
Jan 28, 2021 10.22 10.25 10.07 10.22 202,333 +0.03(+0.34%)
Jan 27, 2021 10.15 10.21 10.04 10.19 27,475 +0.06(+0.59%)
Jan 26, 2021 10.16 10.17 10.02 10.13 35,994 +0.04(+0.43%)
Jan 25, 2021 10.02 10.16 9.957 10.09 29,022 +0.09(+0.95%)
Jan 22, 2021 9.992 10.00 9.940 9.992 25,236 +0.05(+0.52%)
Jan 21, 2021 9.871 9.966 9.854 9.940 44,455 +0.06(+0.61%)
Jan 20, 2021 9.785 9.888 9.716 9.880 74,947 +0.13(+1.32%)
Jan 19, 2021 9.725 9.759 9.699 9.751 28,073 +0.03(+0.35%)
Jan 15, 2021 9.734 9.768 9.699 9.716 35,703 -0.01(-0.14%)
Jan 14, 2021 9.713 9.807 9.704 9.730 48,754 +0.01(+0.09%)
Jan 13, 2021 9.704 9.730 9.679 9.722 26,226 +0.03(+0.35%)
Jan 12, 2021 9.747 9.799 9.670 9.687 33,078 -0.02(-0.18%)
Jan 11, 2021 9.773 9.824 9.696 9.704 33,814 -0.02(-0.18%)
Jan 08, 2021 9.782 9.824 9.696 9.722 26,502 -0.01(-0.09%)
Jan 07, 2021 9.816 9.841 9.704 9.730 19,408 -0.03(-0.26%)
Jan 06, 2021 9.764 9.790 9.730 9.756 25,485 +0.00(+0.00%)
Jan 05, 2021 9.739 9.764 9.713 9.756 18,625 +0.02(+0.18%)
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.