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 (%)
Nov 30, 2023 8.121 8.180 8.087 8.131 41,693 +0.01(+0.12%)
Nov 29, 2023 8.013 8.121 8.013 8.121 41,559 +0.16(+1.97%)
Nov 28, 2023 7.925 8.003 7.925 7.964 51,835 +0.00(+0.00%)
Nov 27, 2023 7.964 7.974 7.944 7.964 55,152 +0.04(+0.50%)
Nov 24, 2023 7.944 7.960 7.915 7.925 14,465 -0.03(-0.37%)
Nov 22, 2023 8.013 8.013 7.954 7.954 22,072 -0.01(-0.12%)
Nov 21, 2023 7.983 8.003 7.964 7.964 26,632 -0.01(-0.12%)
Nov 20, 2023 7.905 8.003 7.905 7.974 27,432 +0.03(+0.37%)
Nov 17, 2023 7.944 7.964 7.905 7.944 17,038 +0.04(+0.45%)
Nov 16, 2023 7.860 7.968 7.860 7.909 29,998 +0.06(+0.75%)
Nov 15, 2023 7.860 7.889 7.840 7.850 15,690 -0.01(-0.12%)
Nov 14, 2023 7.830 7.889 7.830 7.860 23,796 +0.10(+1.26%)
Nov 13, 2023 7.693 7.801 7.684 7.762 65,235 +0.05(+0.63%)
Nov 10, 2023 7.674 7.762 7.674 7.713 65,019 +0.08(+1.03%)
Nov 09, 2023 7.664 7.703 7.605 7.635 41,214 -0.01(-0.13%)
Nov 08, 2023 7.566 7.664 7.566 7.645 27,758 +0.09(+1.17%)
Nov 07, 2023 7.449 7.576 7.449 7.556 29,566 +0.12(+1.58%)
Nov 06, 2023 7.468 7.488 7.380 7.439 55,693 -0.05(-0.65%)
Nov 03, 2023 7.419 7.498 7.419 7.488 47,026 +0.13(+1.73%)
Nov 02, 2023 7.312 7.361 7.312 7.361 47,761 +0.14(+1.90%)
Nov 01, 2023 7.145 7.224 7.145 7.224 26,266 +0.09(+1.23%)
Oct 31, 2023 7.116 7.170 7.116 7.136 20,032 +0.01(+0.14%)
Oct 30, 2023 7.096 7.136 7.096 7.126 22,395 +0.00(+0.00%)
Oct 27, 2023 7.126 7.145 7.116 7.126 39,826 -0.01(-0.14%)
Oct 26, 2023 7.136 7.175 7.095 7.136 91,557 -0.01(-0.14%)
Oct 25, 2023 7.155 7.175 7.136 7.145 17,126 -0.06(-0.82%)
Oct 24, 2023 7.155 7.214 7.155 7.204 18,286 +0.07(+0.96%)
Oct 23, 2023 7.136 7.175 7.121 7.136 11,383 -0.03(-0.41%)
Oct 20, 2023 7.145 7.194 7.145 7.165 19,317 -0.01(-0.14%)
Oct 19, 2023 7.224 7.224 7.155 7.175 35,953 -0.08(-1.08%)
Oct 18, 2023 7.292 7.307 7.233 7.253 38,821 -0.05(-0.67%)
Oct 17, 2023 7.400 7.400 7.302 7.302 20,817 -0.14(-1.84%)
Oct 16, 2023 7.478 7.478 7.396 7.439 21,375 -0.07(-0.91%)
Oct 13, 2023 7.498 7.547 7.483 7.507 20,121 +0.02(+0.21%)
Oct 12, 2023 7.472 7.497 7.443 7.492 27,540 +0.01(+0.13%)
Oct 11, 2023 7.463 7.531 7.443 7.482 9,567 +0.06(+0.79%)
Oct 10, 2023 7.394 7.424 7.350 7.424 21,165 +0.03(+0.40%)
Oct 09, 2023 7.385 7.424 7.325 7.394 6,988 +0.03(+0.40%)
Oct 06, 2023 7.346 7.375 7.277 7.365 10,638 +0.01(+0.13%)
Oct 05, 2023 7.336 7.375 7.297 7.355 25,926 +0.01(+0.13%)
Oct 04, 2023 7.346 7.375 7.306 7.346 21,497 +0.02(+0.27%)
Oct 03, 2023 7.336 7.355 7.277 7.326 31,724 -0.02(-0.27%)
Oct 02, 2023 7.336 7.432 7.326 7.346 34,798 +0.00(+0.00%)
Sep 29, 2023 7.365 7.399 7.306 7.346 29,543 -0.02(-0.26%)
Sep 28, 2023 7.404 7.482 7.365 7.365 17,624 -0.07(-0.92%)
Sep 27, 2023 7.482 7.505 7.394 7.433 53,761 -0.06(-0.78%)
Sep 26, 2023 7.550 7.550 7.482 7.492 34,709 -0.07(-0.90%)
Sep 25, 2023 7.658 7.609 7.560 7.560 19,788 -0.13(-1.65%)
Sep 22, 2023 7.765 7.765 7.667 7.687 61,270 -0.08(-1.01%)
Sep 21, 2023 7.824 7.824 7.736 7.765 67,053 -0.08(-1.00%)
Sep 20, 2023 7.843 7.872 7.804 7.843 66,833 +0.02(+0.25%)
Sep 19, 2023 7.784 7.832 7.784 7.824 21,444 +0.02(+0.25%)
Sep 18, 2023 7.804 7.813 7.794 7.804 10,450 +0.00(+0.00%)
Sep 15, 2023 7.804 7.824 7.804 7.804 33,942 -0.00(-0.05%)
Sep 14, 2023 7.788 7.813 7.788 7.808 16,737 +0.02(+0.25%)
Sep 13, 2023 7.818 7.837 7.788 7.788 59,429 -0.04(-0.50%)
Sep 12, 2023 7.827 7.847 7.808 7.827 22,413 -0.04(-0.49%)
Sep 11, 2023 7.857 7.886 7.808 7.866 45,214 +0.02(+0.25%)
Sep 08, 2023 7.866 7.891 7.808 7.847 11,511 -0.03(-0.37%)
Sep 07, 2023 7.886 7.925 7.818 7.876 24,096 +0.00(+0.00%)
Sep 06, 2023 7.895 7.950 7.864 7.876 15,490 -0.02(-0.25%)
Sep 05, 2023 7.925 7.963 7.886 7.895 12,583 -0.04(-0.49%)
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.