Skip to main content

DWS Strategic Municipal Income Trust (NY: KSM )

9.590 -0.010 (-0.10%)
Streaming Delayed Price Updated: 9:31 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 7.029 7.081 7.029 7.048 38,617 -0.01(-0.13%)
Oct 28, 2022 7.020 7.076 7.020 7.058 35,866 +0.01(+0.13%)
Oct 27, 2022 7.076 7.114 7.029 7.048 28,253 -0.08(-1.06%)
Oct 26, 2022 7.133 7.164 7.076 7.123 21,241 -0.03(-0.39%)
Oct 25, 2022 7.133 7.208 7.123 7.152 32,587 +0.03(+0.40%)
Oct 24, 2022 7.133 7.180 7.114 7.123 20,319 -0.12(-1.69%)
Oct 21, 2022 7.264 7.283 7.208 7.246 23,520 -0.07(-0.90%)
Oct 20, 2022 7.368 7.387 7.274 7.311 31,387 -0.04(-0.51%)
Oct 19, 2022 7.358 7.382 7.321 7.349 21,254 -0.04(-0.51%)
Oct 18, 2022 7.452 7.518 7.387 7.387 22,385 -0.08(-1.13%)
Oct 17, 2022 7.452 7.490 7.452 7.471 12,377 +0.04(+0.51%)
Oct 14, 2022 7.518 7.518 7.434 7.434 4,365 -0.02(-0.21%)
Oct 13, 2022 7.468 7.496 7.430 7.449 14,553 -0.09(-1.24%)
Oct 12, 2022 7.561 7.589 7.533 7.542 13,625 -0.04(-0.49%)
Oct 11, 2022 7.496 7.636 7.496 7.580 32,583 +0.08(+1.12%)
Oct 10, 2022 7.571 7.571 7.468 7.496 24,536 -0.07(-0.99%)
Oct 07, 2022 7.608 7.646 7.533 7.571 18,092 -0.04(-0.49%)
Oct 06, 2022 7.580 7.617 7.580 7.608 38,949 +0.07(+0.99%)
Oct 05, 2022 7.477 7.739 7.458 7.533 87,936 +0.01(+0.12%)
Oct 04, 2022 7.496 7.617 7.496 7.524 35,100 +0.02(+0.25%)
Oct 03, 2022 7.477 7.557 7.477 7.505 41,826 +0.10(+1.39%)
Sep 30, 2022 7.440 7.468 7.365 7.402 35,063 -0.02(-0.25%)
Sep 29, 2022 7.486 7.486 7.383 7.421 15,740 -0.12(-1.61%)
Sep 28, 2022 7.533 7.627 7.533 7.542 31,248 +0.01(+0.12%)
Sep 27, 2022 7.542 7.560 7.514 7.533 54,927 -0.03(-0.37%)
Sep 26, 2022 7.608 7.636 7.561 7.561 49,209 -0.07(-0.98%)
Sep 23, 2022 7.711 7.711 7.617 7.636 11,907 -0.08(-1.09%)
Sep 22, 2022 7.795 7.804 7.720 7.720 48,405 -0.08(-1.08%)
Sep 21, 2022 7.814 7.870 7.786 7.804 22,246 -0.01(-0.12%)
Sep 20, 2022 7.814 7.823 7.786 7.814 13,613 -0.06(-0.70%)
Sep 19, 2022 7.889 7.889 7.842 7.869 21,459 -0.01(-0.13%)
Sep 16, 2022 7.926 7.926 7.842 7.879 44,128 -0.05(-0.66%)
Sep 15, 2022 7.997 8.020 7.932 7.932 34,031 -0.08(-1.05%)
Sep 14, 2022 8.044 8.081 8.016 8.016 30,355 -0.07(-0.81%)
Sep 13, 2022 8.137 8.137 8.072 8.081 19,006 -0.09(-1.14%)
Sep 12, 2022 8.221 8.230 8.165 8.174 23,758 -0.02(-0.23%)
Sep 09, 2022 8.202 8.249 8.193 8.193 7,915 -0.01(-0.11%)
Sep 08, 2022 8.165 8.249 8.165 8.202 10,743 -0.05(-0.56%)
Sep 07, 2022 8.184 8.249 8.181 8.249 44,764 +0.07(+0.80%)
Sep 06, 2022 8.249 8.249 8.156 8.184 15,173 -0.05(-0.57%)
Sep 02, 2022 8.240 8.296 8.230 8.230 27,070 +0.01(+0.11%)
Sep 01, 2022 8.333 8.333 8.221 8.221 18,618 -0.16(-1.94%)
Aug 31, 2022 8.417 8.435 8.351 8.384 20,443 -0.03(-0.39%)
Aug 30, 2022 8.454 8.454 8.398 8.417 17,702 -0.04(-0.44%)
Aug 29, 2022 8.547 8.566 8.435 8.454 27,924 -0.12(-1.41%)
Aug 26, 2022 8.622 8.649 8.547 8.575 23,604 -0.08(-0.97%)
Aug 25, 2022 8.678 8.706 8.640 8.659 25,648 -0.01(-0.11%)
Aug 24, 2022 8.696 8.696 8.640 8.668 15,190 -0.03(-0.32%)
Aug 23, 2022 8.706 8.715 8.650 8.696 19,709 -0.01(-0.11%)
Aug 22, 2022 8.780 8.780 8.650 8.706 31,285 -0.06(-0.64%)
Aug 19, 2022 8.818 8.845 8.752 8.762 27,665 -0.12(-1.36%)
Aug 18, 2022 8.883 8.901 8.836 8.883 23,548 +0.01(+0.11%)
Aug 17, 2022 8.892 8.929 8.836 8.873 24,345 -0.04(-0.42%)
Aug 16, 2022 9.013 9.013 8.911 8.911 25,614 -0.13(-1.44%)
Aug 15, 2022 9.041 9.115 9.022 9.041 22,967 -0.02(-0.20%)
Aug 12, 2022 9.087 9.096 9.031 9.059 19,759 +0.06(+0.62%)
Aug 11, 2022 9.078 9.133 9.004 9.004 38,292 -0.04(-0.41%)
Aug 10, 2022 9.013 9.059 9.013 9.041 19,603 +0.06(+0.62%)
Aug 09, 2022 9.004 9.078 8.985 8.985 10,196 -0.04(-0.41%)
Aug 08, 2022 9.013 9.138 9.004 9.022 22,185 +0.06(+0.73%)
Aug 05, 2022 9.004 9.014 8.957 8.957 22,215 -0.09(-1.03%)
Aug 04, 2022 9.013 9.106 9.013 9.050 21,286 -0.01(-0.10%)
Aug 03, 2022 9.022 9.069 9.004 9.059 14,987 +0.08(+0.93%)
Aug 02, 2022 8.966 9.022 8.966 8.976 15,897 -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.