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 (%)
Jun 30, 2022 8.388 8.443 8.388 8.406 25,513 +0.00(+0.00%)
Jun 29, 2022 8.332 8.443 8.332 8.406 14,760 +0.10(+1.22%)
Jun 28, 2022 8.277 8.323 8.242 8.305 22,987 +0.07(+0.90%)
Jun 27, 2022 8.250 8.277 8.213 8.231 7,252 -0.01(-0.11%)
Jun 24, 2022 8.185 8.240 8.178 8.240 17,235 +0.09(+1.13%)
Jun 23, 2022 8.130 8.217 8.111 8.148 33,751 +0.06(+0.68%)
Jun 22, 2022 8.019 8.130 8.019 8.093 25,276 +0.05(+0.57%)
Jun 21, 2022 8.093 8.140 8.047 8.047 21,785 -0.03(-0.34%)
Jun 17, 2022 8.111 8.219 8.074 8.074 16,033 -0.04(-0.45%)
Jun 16, 2022 8.175 8.175 8.111 8.111 16,893 -0.17(-2.00%)
Jun 15, 2022 8.359 8.387 8.276 8.276 16,907 -0.10(-1.20%)
Jun 14, 2022 8.442 8.595 8.377 8.377 44,502 -0.07(-0.87%)
Jun 13, 2022 8.552 8.552 8.405 8.451 25,568 -0.20(-2.33%)
Jun 10, 2022 8.744 8.744 8.653 8.653 11,081 -0.16(-1.77%)
Jun 09, 2022 8.864 8.900 8.809 8.809 7,571 -0.10(-1.13%)
Jun 08, 2022 8.955 8.955 8.900 8.910 8,693 -0.05(-0.51%)
Jun 07, 2022 8.928 8.983 8.910 8.955 8,760 +0.02(+0.21%)
Jun 06, 2022 9.020 9.020 8.937 8.937 2,801 -0.07(-0.81%)
Jun 03, 2022 8.992 9.010 8.951 9.010 6,481 -0.05(-0.51%)
Jun 02, 2022 9.056 9.075 9.029 9.056 8,298 +0.03(+0.31%)
Jun 01, 2022 9.010 9.038 8.992 9.029 17,271 +0.02(+0.20%)
May 31, 2022 8.992 9.010 8.891 9.010 17,808 +0.07(+0.82%)
May 27, 2022 8.864 8.937 8.864 8.937 39,486 +0.13(+1.46%)
May 26, 2022 8.689 8.809 8.689 8.809 11,994 +0.15(+1.69%)
May 25, 2022 8.570 8.685 8.570 8.662 39,650 +0.15(+1.72%)
May 24, 2022 8.442 8.561 8.432 8.515 23,692 +0.03(+0.32%)
May 23, 2022 8.405 8.487 8.405 8.487 21,431 +0.09(+1.09%)
May 20, 2022 8.423 8.451 8.382 8.396 27,113 -0.05(-0.54%)
May 19, 2022 8.341 8.506 8.313 8.442 67,892 +0.12(+1.43%)
May 18, 2022 8.423 8.423 8.295 8.322 19,643 -0.14(-1.63%)
May 17, 2022 8.442 8.460 8.377 8.460 13,296 -0.03(-0.32%)
May 16, 2022 8.552 8.552 8.451 8.487 18,760 +0.04(+0.43%)
May 13, 2022 8.524 8.524 8.442 8.451 12,182 -0.09(-1.07%)
May 12, 2022 8.570 8.588 8.506 8.543 11,322 -0.02(-0.21%)
May 11, 2022 8.561 8.625 8.539 8.561 27,417 -0.03(-0.32%)
May 10, 2022 8.570 8.588 8.488 8.588 24,028 +0.03(+0.32%)
May 09, 2022 8.680 8.680 8.561 8.561 18,529 -0.15(-1.68%)
May 06, 2022 8.634 8.707 8.616 8.707 14,700 +0.08(+0.95%)
May 05, 2022 8.680 8.725 8.579 8.625 16,850 -0.09(-1.05%)
May 04, 2022 8.606 8.725 8.588 8.716 38,977 +0.07(+0.85%)
May 03, 2022 8.625 8.643 8.570 8.643 26,218 +0.06(+0.75%)
May 02, 2022 8.652 8.652 8.579 8.579 13,085 -0.10(-1.16%)
Apr 29, 2022 8.771 8.771 8.616 8.680 42,862 +0.05(+0.64%)
Apr 28, 2022 8.552 8.643 8.533 8.625 36,061 +0.07(+0.85%)
Apr 27, 2022 8.597 8.597 8.524 8.552 78,991 -0.05(-0.53%)
Apr 26, 2022 8.579 8.616 8.543 8.597 21,767 +0.04(+0.43%)
Apr 25, 2022 8.552 8.570 8.515 8.561 45,985 -0.03(-0.32%)
Apr 22, 2022 8.625 8.707 8.588 8.588 43,460 -0.07(-0.84%)
Apr 21, 2022 8.707 8.725 8.625 8.661 54,059 -0.05(-0.52%)
Apr 20, 2022 8.606 8.725 8.606 8.707 64,201 +0.06(+0.74%)
Apr 19, 2022 8.698 8.707 8.616 8.643 44,962 -0.06(-0.73%)
Apr 18, 2022 8.771 8.780 8.670 8.707 40,780 -0.06(-0.73%)
Apr 14, 2022 8.807 8.807 8.735 8.771 28,259 -0.03(-0.31%)
Apr 13, 2022 8.771 8.841 8.762 8.798 53,412 -0.05(-0.51%)
Apr 12, 2022 8.916 8.952 8.825 8.844 53,659 -0.06(-0.71%)
Apr 11, 2022 9.034 9.043 8.907 8.907 85,362 -0.13(-1.40%)
Apr 08, 2022 9.061 9.063 8.998 9.034 22,098 -0.04(-0.40%)
Apr 07, 2022 9.079 9.161 9.070 9.070 20,525 -0.04(-0.40%)
Apr 06, 2022 9.124 9.147 9.106 9.106 13,569 -0.09(-0.99%)
Apr 05, 2022 9.315 9.315 9.106 9.197 38,276 -0.14(-1.55%)
Apr 04, 2022 9.369 9.378 9.333 9.342 7,835 -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.