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 (%)
Jul 31, 2023 8.216 8.264 8.216 8.245 33,067 +0.02(+0.24%)
Jul 28, 2023 8.167 8.235 8.167 8.226 64,288 +0.06(+0.71%)
Jul 27, 2023 8.196 8.226 8.167 8.167 65,685 -0.06(-0.71%)
Jul 26, 2023 8.206 8.245 8.206 8.226 77,574 +0.01(+0.12%)
Jul 25, 2023 8.216 8.245 8.206 8.216 55,398 -0.02(-0.24%)
Jul 24, 2023 8.206 8.255 8.206 8.235 61,683 +0.01(+0.12%)
Jul 21, 2023 8.196 8.240 8.177 8.226 78,205 +0.01(+0.12%)
Jul 20, 2023 8.206 8.250 8.148 8.216 80,039 -0.04(-0.47%)
Jul 19, 2023 8.216 8.264 8.177 8.255 55,681 +0.04(+0.47%)
Jul 18, 2023 8.167 8.235 8.167 8.216 47,658 +0.03(+0.36%)
Jul 17, 2023 8.158 8.187 8.120 8.187 32,204 +0.03(+0.36%)
Jul 14, 2023 8.216 8.235 8.158 8.158 6,274 -0.09(-1.06%)
Jul 13, 2023 8.216 8.255 8.216 8.245 7,457 +0.03(+0.35%)
Jul 12, 2023 8.216 8.274 8.178 8.216 36,152 -0.01(-0.12%)
Jul 11, 2023 8.226 8.265 8.187 8.226 11,883 -0.04(-0.47%)
Jul 10, 2023 8.226 8.265 8.202 8.265 28,397 +0.06(+0.71%)
Jul 07, 2023 8.139 8.255 8.139 8.207 53,994 +0.07(+0.83%)
Jul 06, 2023 8.187 8.187 8.081 8.139 28,918 -0.06(-0.71%)
Jul 05, 2023 8.216 8.274 8.197 8.197 20,729 -0.03(-0.34%)
Jul 03, 2023 8.178 8.226 8.168 8.225 9,377 +0.03(+0.40%)
Jun 30, 2023 8.178 8.217 8.163 8.192 22,645 +0.02(+0.30%)
Jun 29, 2023 8.178 8.187 8.130 8.168 42,642 -0.02(-0.24%)
Jun 28, 2023 8.159 8.187 8.159 8.187 25,406 +0.05(+0.59%)
Jun 27, 2023 8.101 8.139 8.101 8.139 20,891 +0.05(+0.59%)
Jun 26, 2023 8.052 8.100 8.052 8.091 9,766 +0.04(+0.48%)
Jun 23, 2023 8.023 8.091 8.023 8.052 25,460 +0.06(+0.72%)
Jun 22, 2023 7.975 8.009 7.975 7.994 41,013 +0.01(+0.12%)
Jun 21, 2023 7.975 8.006 7.975 7.985 19,450 -0.02(-0.24%)
Jun 20, 2023 7.994 8.033 7.994 8.004 16,428 +0.00(+0.00%)
Jun 16, 2023 7.994 8.023 7.985 8.004 26,563 -0.01(-0.13%)
Jun 15, 2023 7.995 8.024 7.995 8.014 14,204 +0.03(+0.36%)
Jun 14, 2023 7.995 8.005 7.966 7.985 17,566 +0.00(+0.06%)
Jun 13, 2023 7.995 8.009 7.966 7.981 18,923 -0.01(-0.18%)
Jun 12, 2023 8.053 8.053 7.995 7.995 12,757 -0.05(-0.60%)
Jun 09, 2023 8.014 8.062 8.014 8.043 16,360 +0.00(+0.00%)
Jun 08, 2023 8.014 8.072 8.014 8.043 19,294 +0.05(+0.60%)
Jun 07, 2023 7.995 8.043 7.985 7.995 10,473 +0.01(+0.12%)
Jun 06, 2023 7.976 8.014 7.976 7.985 19,956 +0.01(+0.12%)
Jun 05, 2023 7.956 7.976 7.947 7.976 32,738 +0.03(+0.36%)
Jun 02, 2023 7.937 7.976 7.908 7.947 38,599 +0.01(+0.12%)
Jun 01, 2023 7.879 7.966 7.879 7.937 25,418 +0.08(+0.98%)
May 31, 2023 7.841 7.899 7.822 7.860 41,453 +0.02(+0.25%)
May 30, 2023 7.803 7.928 7.803 7.841 25,183 +0.01(+0.12%)
May 26, 2023 7.803 7.831 7.798 7.831 123,042 +0.04(+0.49%)
May 25, 2023 7.793 7.803 7.774 7.793 15,101 +0.02(+0.25%)
May 24, 2023 7.841 7.851 7.745 7.774 43,580 -0.09(-1.10%)
May 23, 2023 7.908 7.928 7.831 7.860 160,962 -0.07(-0.85%)
May 22, 2023 7.966 7.973 7.918 7.928 40,719 -0.06(-0.72%)
May 19, 2023 8.024 8.043 7.985 7.985 19,512 -0.04(-0.48%)
May 18, 2023 8.053 8.053 8.024 8.024 10,970 -0.03(-0.36%)
May 17, 2023 8.053 8.059 8.043 8.053 42,061 -0.01(-0.12%)
May 16, 2023 8.053 8.072 8.053 8.062 17,647 +0.02(+0.24%)
May 15, 2023 8.062 8.072 8.043 8.043 26,601 +0.01(+0.12%)
May 12, 2023 8.033 8.033 8.014 8.033 19,206 +0.03(+0.35%)
May 11, 2023 8.015 8.033 8.005 8.005 21,878 +0.00(+0.00%)
May 10, 2023 8.024 8.043 7.986 8.005 34,121 +0.00(+0.00%)
May 09, 2023 8.101 8.101 8.005 8.005 25,949 -0.03(-0.36%)
May 08, 2023 8.034 8.052 8.005 8.034 33,944 -0.02(-0.24%)
May 05, 2023 8.034 8.071 8.015 8.053 25,465 +0.05(+0.60%)
May 04, 2023 7.957 8.019 7.948 8.005 25,948 +0.02(+0.24%)
May 03, 2023 7.976 8.024 7.971 7.986 54,612 +0.01(+0.12%)
May 02, 2023 7.986 8.005 7.957 7.976 38,259 -0.01(-0.12%)
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.