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 (%)
May 17, 2024 9.660 9.673 9.617 9.630 2,633 -0.02(-0.21%)
May 16, 2024 9.640 9.680 9.621 9.650 10,335 -0.00(-0.04%)
May 15, 2024 9.614 9.668 9.614 9.654 21,249 +0.05(+0.52%)
May 14, 2024 9.624 9.634 9.594 9.604 12,923 +0.01(+0.10%)
May 13, 2024 9.644 9.644 9.594 9.594 24,574 +0.00(+0.00%)
May 10, 2024 9.594 9.624 9.594 9.594 17,844 +0.00(+0.00%)
May 09, 2024 9.574 9.634 9.549 9.594 26,658 +0.02(+0.21%)
May 08, 2024 9.564 9.602 9.525 9.574 63,288 +0.00(+0.03%)
May 07, 2024 9.574 9.604 9.544 9.571 26,074 +0.03(+0.28%)
May 06, 2024 9.474 9.544 9.474 9.544 15,134 +0.05(+0.53%)
May 03, 2024 9.504 9.544 9.494 9.494 33,271 +0.03(+0.32%)
May 02, 2024 9.484 9.484 9.425 9.465 19,536 -0.02(-0.25%)
May 01, 2024 9.494 9.573 9.474 9.488 7,152 +0.00(+0.04%)
Apr 30, 2024 9.474 9.548 9.474 9.484 25,593 -0.01(-0.11%)
Apr 29, 2024 9.534 9.534 9.465 9.494 20,419 -0.01(-0.10%)
Apr 26, 2024 9.544 9.594 9.484 9.504 19,255 +0.01(+0.11%)
Apr 25, 2024 9.534 9.534 9.474 9.494 5,493 -0.07(-0.73%)
Apr 24, 2024 9.524 9.574 9.498 9.564 53,813 +0.05(+0.52%)
Apr 23, 2024 9.425 9.574 9.385 9.514 74,706 +0.12(+1.27%)
Apr 22, 2024 9.375 9.474 9.375 9.395 20,036 +0.02(+0.21%)
Apr 19, 2024 9.504 9.524 9.375 9.375 15,823 -0.06(-0.63%)
Apr 18, 2024 9.405 9.465 9.405 9.435 13,795 +0.01(+0.08%)
Apr 17, 2024 9.417 9.467 9.407 9.427 27,416 +0.01(+0.11%)
Apr 16, 2024 9.427 9.467 9.417 9.417 28,133 -0.03(-0.32%)
Apr 15, 2024 9.437 9.497 9.437 9.447 16,242 +0.01(+0.11%)
Apr 12, 2024 9.457 9.497 9.385 9.437 57,316 -0.01(-0.11%)
Apr 11, 2024 9.477 9.477 9.427 9.447 50,857 +0.03(+0.32%)
Apr 10, 2024 9.457 9.461 9.407 9.417 42,568 -0.08(-0.84%)
Apr 09, 2024 9.517 9.517 9.467 9.497 51,456 -0.02(-0.21%)
Apr 08, 2024 9.497 9.537 9.492 9.517 23,955 +0.03(+0.31%)
Apr 05, 2024 9.467 9.511 9.467 9.487 12,828 +0.00(+0.00%)
Apr 04, 2024 9.497 9.517 9.477 9.487 53,037 -0.01(-0.10%)
Apr 03, 2024 9.527 9.537 9.477 9.497 21,541 -0.07(-0.73%)
Apr 02, 2024 9.547 9.576 9.537 9.567 124,377 -0.01(-0.10%)
Apr 01, 2024 9.547 9.686 9.547 9.576 233,591 +0.69(+7.72%)
Mar 28, 2024 8.950 8.970 8.880 8.890 28,586 -0.02(-0.22%)
Mar 27, 2024 8.920 9.030 8.875 8.910 18,982 +0.00(+0.00%)
Mar 26, 2024 8.960 8.970 8.885 8.910 25,591 -0.01(-0.11%)
Mar 25, 2024 8.940 8.970 8.900 8.920 14,455 -0.02(-0.22%)
Mar 22, 2024 8.920 8.960 8.890 8.940 10,342 +0.05(+0.56%)
Mar 21, 2024 8.920 9.020 8.871 8.890 29,003 +0.01(+0.11%)
Mar 20, 2024 8.900 9.000 8.860 8.880 23,106 +0.02(+0.22%)
Mar 19, 2024 8.920 8.935 8.860 8.860 4,518 -0.03(-0.34%)
Mar 18, 2024 8.841 8.920 8.831 8.890 94,285 +0.04(+0.45%)
Mar 15, 2024 8.861 8.880 8.821 8.851 30,256 -0.01(-0.11%)
Mar 14, 2024 8.870 8.880 8.831 8.861 40,337 -0.01(-0.11%)
Mar 13, 2024 8.880 8.930 8.861 8.870 23,831 +0.00(+0.00%)
Mar 12, 2024 8.811 8.870 8.811 8.870 52,420 +0.06(+0.67%)
Mar 11, 2024 8.791 8.861 8.791 8.811 26,993 +0.01(+0.11%)
Mar 08, 2024 8.791 8.851 8.791 8.801 20,375 +0.02(+0.23%)
Mar 07, 2024 8.781 8.791 8.761 8.781 33,551 +0.02(+0.23%)
Mar 06, 2024 8.712 8.781 8.712 8.761 31,184 +0.03(+0.34%)
Mar 05, 2024 8.752 8.791 8.722 8.732 40,091 +0.05(+0.57%)
Mar 04, 2024 8.682 8.742 8.682 8.682 46,536 -0.07(-0.79%)
Mar 01, 2024 8.722 8.752 8.722 8.752 28,001 +0.03(+0.34%)
Feb 29, 2024 8.702 8.742 8.692 8.722 8,043 +0.03(+0.34%)
Feb 28, 2024 8.652 8.692 8.652 8.692 17,105 +0.04(+0.46%)
Feb 27, 2024 8.652 8.692 8.633 8.652 24,478 +0.01(+0.11%)
Feb 26, 2024 8.761 8.761 8.623 8.643 100,023 -0.13(-1.47%)
Feb 23, 2024 8.702 8.851 8.702 8.771 40,887 -0.01(-0.11%)
Feb 22, 2024 8.811 8.841 8.771 8.781 185,466 -0.03(-0.34%)
Feb 21, 2024 8.761 8.811 8.761 8.811 9,163 +0.03(+0.34%)
Feb 20, 2024 8.732 8.791 8.732 8.781 14,990 +0.03(+0.34%)
Feb 16, 2024 8.722 8.761 8.698 8.752 24,282 +0.01(+0.10%)
Feb 15, 2024 8.713 8.772 8.713 8.743 11,580 +0.04(+0.45%)
Feb 14, 2024 8.673 8.703 8.644 8.703 22,168 +0.06(+0.69%)
Feb 13, 2024 8.644 8.676 8.624 8.644 17,019 -0.08(-0.91%)
Feb 12, 2024 8.733 8.753 8.713 8.723 17,836 +0.02(+0.23%)
Feb 09, 2024 8.673 8.723 8.673 8.703 23,883 +0.02(+0.23%)
Feb 08, 2024 8.733 8.766 8.664 8.683 32,909 -0.01(-0.11%)
Feb 07, 2024 8.743 8.782 8.673 8.693 103,861 -0.07(-0.79%)
Feb 06, 2024 8.693 8.772 8.693 8.762 22,937 +0.06(+0.68%)
Feb 05, 2024 8.713 8.713 8.673 8.703 15,818 -0.01(-0.11%)
Feb 02, 2024 8.782 8.792 8.713 8.713 12,085 -0.13(-1.45%)
Feb 01, 2024 8.792 8.851 8.770 8.841 17,823 +0.06(+0.67%)
Jan 31, 2024 8.693 8.792 8.664 8.782 20,870 +0.12(+1.37%)
Jan 30, 2024 8.654 8.673 8.654 8.664 17,015 +0.01(+0.11%)
Jan 29, 2024 8.585 8.654 8.565 8.654 4,956 +0.09(+1.04%)
Jan 26, 2024 8.525 8.585 8.525 8.565 11,655 +0.01(+0.12%)
Jan 25, 2024 8.565 8.614 8.555 8.555 18,057 -0.01(-0.12%)
Jan 24, 2024 8.535 8.585 8.525 8.565 16,763 +0.06(+0.70%)
Jan 23, 2024 8.515 8.535 8.506 8.506 6,341 -0.04(-0.46%)
Jan 22, 2024 8.535 8.585 8.488 8.545 23,299 +0.02(+0.23%)
Jan 19, 2024 8.525 8.535 8.446 8.525 15,342 +0.00(+0.00%)
Jan 18, 2024 8.545 8.590 8.525 8.525 15,708 -0.03(-0.39%)
Jan 17, 2024 8.598 8.611 8.559 8.559 22,244 -0.08(-0.91%)
Jan 16, 2024 8.648 8.667 8.598 8.638 18,002 -0.02(-0.23%)
Jan 12, 2024 8.697 8.697 8.657 8.657 16,203 -0.02(-0.23%)
Jan 11, 2024 8.618 8.677 8.618 8.677 10,014 +0.03(+0.34%)
Jan 10, 2024 8.588 8.648 8.588 8.648 19,483 +0.03(+0.34%)
Jan 09, 2024 8.579 8.628 8.579 8.618 12,599 +0.00(+0.00%)
Jan 08, 2024 8.569 8.638 8.564 8.618 16,204 +0.07(+0.81%)
Jan 05, 2024 8.559 8.574 8.529 8.549 20,924 +0.00(+0.00%)
Jan 04, 2024 8.539 8.559 8.520 8.549 33,976 -0.02(-0.23%)
Jan 03, 2024 8.500 8.579 8.500 8.569 21,049 +0.06(+0.69%)
Jan 02, 2024 8.451 8.547 8.451 8.510 37,126 -0.01(-0.12%)
Dec 29, 2023 8.500 8.529 8.458 8.520 22,220 +0.04(+0.46%)
Dec 28, 2023 8.480 8.500 8.451 8.480 53,161 -0.01(-0.12%)
Dec 27, 2023 8.480 8.559 8.480 8.490 27,608 +0.00(+0.00%)
Dec 26, 2023 8.451 8.520 8.411 8.490 48,585 +0.04(+0.47%)
Dec 22, 2023 8.480 8.538 8.431 8.451 124,805 -0.04(-0.46%)
Dec 21, 2023 8.460 8.521 8.451 8.490 81,623 +0.05(+0.58%)
Dec 20, 2023 8.480 8.490 8.441 8.441 27,201 -0.05(-0.58%)
Dec 19, 2023 8.520 8.529 8.460 8.490 24,974 +0.03(+0.35%)
Dec 18, 2023 8.510 8.510 8.441 8.460 41,034 -0.04(-0.46%)
Dec 15, 2023 8.549 8.638 8.480 8.500 34,455 -0.05(-0.62%)
Dec 14, 2023 8.416 8.553 8.413 8.553 40,982 +0.19(+2.23%)
Dec 13, 2023 8.357 8.376 8.298 8.366 44,576 +0.03(+0.35%)
Dec 12, 2023 8.278 8.337 8.257 8.337 23,354 +0.05(+0.59%)
Dec 11, 2023 8.357 8.357 8.268 8.288 32,089 -0.06(-0.71%)
Dec 08, 2023 8.327 8.357 8.317 8.347 14,431 +0.01(+0.12%)
Dec 07, 2023 8.307 8.347 8.307 8.337 253,155 +0.03(+0.35%)
Dec 06, 2023 8.337 8.357 8.278 8.307 10,788 -0.01(-0.12%)
Dec 05, 2023 8.347 8.347 8.298 8.317 28,595 +0.00(+0.00%)
Dec 04, 2023 8.288 8.357 8.268 8.317 29,216 -0.02(-0.24%)
Dec 01, 2023 8.160 8.357 8.160 8.337 13,803 +0.21(+2.54%)
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%)
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.