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 )

9.780 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 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 (%)
Sep 30, 2020 9.178 9.187 9.119 9.136 18,095 +0.00(+0.00%)
Sep 29, 2020 9.128 9.136 9.111 9.136 18,191 +0.04(+0.46%)
Sep 28, 2020 9.111 9.119 9.027 9.094 26,569 +0.02(+0.23%)
Sep 25, 2020 9.043 9.086 9.018 9.073 37,171 +0.04(+0.43%)
Sep 24, 2020 9.077 9.077 9.010 9.035 17,495 -0.02(-0.19%)
Sep 23, 2020 9.077 9.094 9.052 9.052 7,243 -0.03(-0.37%)
Sep 22, 2020 9.111 9.153 9.077 9.086 12,557 -0.03(-0.37%)
Sep 21, 2020 9.203 9.203 9.119 9.119 20,298 -0.06(-0.64%)
Sep 18, 2020 9.237 9.237 9.153 9.178 10,925 -0.03(-0.34%)
Sep 17, 2020 9.227 9.260 9.143 9.210 24,422 -0.03(-0.36%)
Sep 16, 2020 9.260 9.260 9.210 9.243 12,467 -0.01(-0.09%)
Sep 15, 2020 9.235 9.277 9.222 9.252 27,131 +0.01(+0.09%)
Sep 14, 2020 9.260 9.277 9.218 9.243 16,350 -0.01(-0.09%)
Sep 11, 2020 9.227 9.260 9.227 9.252 35,647 +0.04(+0.46%)
Sep 10, 2020 9.176 9.210 9.059 9.210 26,762 +0.04(+0.46%)
Sep 09, 2020 9.117 9.168 9.103 9.168 22,638 +0.08(+0.92%)
Sep 08, 2020 9.159 9.159 9.084 9.084 29,117 -0.08(-0.82%)
Sep 04, 2020 9.092 9.159 9.067 9.159 44,588 +0.04(+0.46%)
Sep 03, 2020 9.227 9.227 9.084 9.117 26,140 -0.12(-1.27%)
Sep 02, 2020 9.159 9.235 9.159 9.235 28,794 +0.10(+1.10%)
Sep 01, 2020 9.134 9.151 9.117 9.134 18,655 +0.03(+0.37%)
Aug 31, 2020 9.109 9.143 9.092 9.101 46,577 +0.03(+0.28%)
Aug 28, 2020 9.050 9.076 9.008 9.076 33,143 +0.08(+0.84%)
Aug 27, 2020 9.101 9.101 8.992 9.000 41,656 -0.06(-0.65%)
Aug 26, 2020 9.101 9.101 9.050 9.059 71,597 -0.07(-0.78%)
Aug 25, 2020 9.092 9.143 9.042 9.130 45,750 +0.02(+0.23%)
Aug 24, 2020 9.168 9.176 9.109 9.109 40,856 -0.03(-0.37%)
Aug 21, 2020 9.235 9.268 9.143 9.143 47,569 -0.12(-1.27%)
Aug 20, 2020 9.319 9.319 9.218 9.260 22,919 -0.04(-0.45%)
Aug 19, 2020 9.310 9.369 9.294 9.302 46,867 -0.05(-0.54%)
Aug 18, 2020 9.344 9.372 9.344 9.352 10,925 -0.01(-0.09%)
Aug 17, 2020 9.377 9.386 9.344 9.361 26,259 +0.01(+0.09%)
Aug 14, 2020 9.403 9.419 9.352 9.352 31,712 -0.04(-0.42%)
Aug 13, 2020 9.451 9.467 9.384 9.392 31,851 -0.02(-0.18%)
Aug 12, 2020 9.467 9.467 9.384 9.409 37,241 -0.03(-0.35%)
Aug 11, 2020 9.543 9.559 9.442 9.442 29,938 -0.05(-0.53%)
Aug 10, 2020 9.509 9.551 9.476 9.492 79,702 +0.03(+0.35%)
Aug 07, 2020 9.451 9.501 9.426 9.459 51,220 +0.01(+0.09%)
Aug 06, 2020 9.451 9.451 9.417 9.451 13,450 +0.03(+0.27%)
Aug 05, 2020 9.375 9.426 9.375 9.426 19,561 +0.04(+0.45%)
Aug 04, 2020 9.359 9.401 9.350 9.384 40,311 +0.04(+0.45%)
Aug 03, 2020 9.258 9.342 9.250 9.342 25,916 +0.09(+0.99%)
Jul 31, 2020 9.250 9.250 9.192 9.250 32,431 +0.03(+0.27%)
Jul 30, 2020 9.150 9.225 9.150 9.225 26,761 +0.07(+0.73%)
Jul 29, 2020 9.158 9.192 9.141 9.158 10,750 +0.01(+0.09%)
Jul 28, 2020 9.133 9.167 9.133 9.150 23,308 +0.02(+0.18%)
Jul 27, 2020 9.150 9.158 9.125 9.133 25,044 -0.02(-0.18%)
Jul 24, 2020 9.133 9.225 9.125 9.150 49,186 +0.03(+0.27%)
Jul 23, 2020 9.141 9.158 9.125 9.125 15,631 -0.01(-0.09%)
Jul 22, 2020 9.133 9.183 9.108 9.133 17,728 +0.00(+0.00%)
Jul 21, 2020 9.116 9.150 9.116 9.133 9,766 +0.02(+0.18%)
Jul 20, 2020 9.116 9.150 9.100 9.116 12,835 +0.02(+0.18%)
Jul 17, 2020 9.125 9.141 9.091 9.100 22,738 +0.01(+0.11%)
Jul 16, 2020 9.048 9.148 9.048 9.089 55,919 +0.03(+0.37%)
Jul 15, 2020 9.031 9.098 9.031 9.056 63,504 +0.01(+0.09%)
Jul 14, 2020 9.031 9.048 8.948 9.048 18,169 +0.01(+0.09%)
Jul 13, 2020 9.014 9.073 9.014 9.039 48,913 +0.00(+0.00%)
Jul 10, 2020 8.923 9.039 8.923 9.039 42,049 +0.08(+0.93%)
Jul 09, 2020 8.948 8.956 8.873 8.956 24,471 +0.02(+0.28%)
Jul 08, 2020 8.823 8.931 8.823 8.931 72,668 +0.11(+1.23%)
Jul 07, 2020 8.748 8.823 8.723 8.823 13,168 +0.11(+1.24%)
Jul 06, 2020 8.748 8.748 8.715 8.715 26,683 +0.00(+0.00%)
Jul 02, 2020 8.731 8.773 8.706 8.715 25,590 -0.02(-0.29%)
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.