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 (%)
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.