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 31, 2019 9.445 9.445 9.310 9.374 29,885 -0.02(-0.17%)
May 30, 2019 9.358 9.409 9.333 9.389 79,258 +0.06(+0.68%)
May 29, 2019 9.271 9.342 9.239 9.326 30,576 +0.10(+1.12%)
May 28, 2019 9.239 9.271 9.223 9.223 50,612 +0.00(+0.00%)
May 24, 2019 9.255 9.255 9.159 9.223 36,190 +0.02(+0.26%)
May 23, 2019 9.271 9.294 9.199 9.199 36,205 -0.06(-0.68%)
May 22, 2019 9.263 9.263 9.144 9.263 13,893 +0.03(+0.34%)
May 21, 2019 9.175 9.318 9.159 9.231 25,190 +0.07(+0.78%)
May 20, 2019 9.144 9.164 9.142 9.159 17,704 +0.04(+0.43%)
May 17, 2019 9.159 9.175 9.120 9.120 40,603 -0.06(-0.63%)
May 16, 2019 9.130 9.196 9.130 9.177 56,326 +0.04(+0.48%)
May 15, 2019 9.114 9.162 9.106 9.134 29,710 +0.05(+0.57%)
May 14, 2019 9.083 9.098 9.067 9.083 19,263 +0.01(+0.09%)
May 13, 2019 9.083 9.083 9.065 9.075 12,224 +0.00(+0.00%)
May 10, 2019 9.067 9.075 9.064 9.075 15,953 +0.02(+0.26%)
May 09, 2019 9.067 9.067 9.051 9.051 12,817 +0.00(+0.00%)
May 08, 2019 9.075 9.075 9.051 9.051 10,672 -0.02(-0.17%)
May 07, 2019 9.035 9.067 9.035 9.067 14,943 +0.03(+0.35%)
May 06, 2019 9.027 9.051 9.019 9.035 9,586 +0.02(+0.26%)
May 03, 2019 8.996 9.035 8.996 9.011 19,752 +0.02(+0.18%)
May 02, 2019 9.027 9.051 8.996 8.996 31,568 -0.04(-0.44%)
May 01, 2019 9.035 9.051 9.011 9.035 65,915 +0.00(+0.00%)
Apr 30, 2019 9.035 9.035 9.011 9.035 11,151 +0.03(+0.35%)
Apr 29, 2019 8.996 9.019 8.996 9.004 43,456 -0.02(-0.26%)
Apr 26, 2019 8.996 9.035 8.988 9.027 54,191 +0.05(+0.56%)
Apr 25, 2019 9.004 9.035 8.972 8.977 69,756 -0.02(-0.21%)
Apr 24, 2019 8.901 9.027 8.901 8.996 49,731 +0.11(+1.24%)
Apr 23, 2019 8.861 8.901 8.846 8.885 30,907 +0.02(+0.27%)
Apr 22, 2019 8.877 8.909 8.846 8.861 32,055 -0.02(-0.18%)
Apr 18, 2019 8.909 8.911 8.877 8.877 21,778 -0.03(-0.35%)
Apr 17, 2019 8.877 8.932 8.877 8.909 30,293 +0.03(+0.36%)
Apr 16, 2019 8.932 8.948 8.877 8.877 40,802 -0.08(-0.88%)
Apr 15, 2019 8.972 8.988 8.932 8.956 16,981 +0.02(+0.27%)
Apr 12, 2019 8.948 8.988 8.932 8.932 40,643 -0.03(-0.37%)
Apr 11, 2019 8.942 8.966 8.942 8.966 8,620 +0.02(+0.22%)
Apr 10, 2019 8.958 8.958 8.946 8.946 11,528 -0.01(-0.13%)
Apr 09, 2019 8.927 8.958 8.903 8.958 30,780 +0.04(+0.40%)
Apr 08, 2019 8.903 8.927 8.889 8.923 32,000 +0.04(+0.49%)
Apr 05, 2019 8.880 8.895 8.872 8.880 12,968 -0.01(-0.09%)
Apr 04, 2019 8.895 8.895 8.880 8.887 12,245 +0.00(+0.00%)
Apr 03, 2019 8.872 8.911 8.848 8.887 44,463 +0.01(+0.09%)
Apr 02, 2019 8.872 8.887 8.848 8.880 37,114 +0.02(+0.27%)
Apr 01, 2019 8.856 8.872 8.840 8.856 27,411 +0.03(+0.36%)
Mar 29, 2019 8.856 8.870 8.824 8.824 43,611 -0.05(-0.53%)
Mar 28, 2019 8.856 8.880 8.848 8.872 37,693 -0.00(-0.04%)
Mar 27, 2019 8.887 8.887 8.856 8.876 28,370 +0.01(+0.13%)
Mar 26, 2019 8.856 8.880 8.848 8.864 12,278 -0.02(-0.18%)
Mar 25, 2019 8.856 8.887 8.856 8.880 27,342 +0.02(+0.27%)
Mar 22, 2019 8.887 8.887 8.848 8.856 44,501 -0.03(-0.35%)
Mar 21, 2019 8.848 8.887 8.848 8.887 23,307 +0.03(+0.36%)
Mar 20, 2019 8.793 8.856 8.777 8.856 40,165 +0.04(+0.45%)
Mar 19, 2019 8.769 8.817 8.769 8.817 25,932 +0.04(+0.45%)
Mar 18, 2019 8.801 8.801 8.762 8.777 33,398 -0.02(-0.27%)
Mar 15, 2019 8.872 8.887 8.801 8.801 48,824 -0.06(-0.67%)
Mar 14, 2019 8.842 8.881 8.842 8.860 70,434 +0.03(+0.38%)
Mar 13, 2019 8.850 8.850 8.819 8.827 13,896 -0.01(-0.12%)
Mar 12, 2019 8.834 8.842 8.819 8.838 22,915 +0.02(+0.21%)
Mar 11, 2019 8.772 8.827 8.772 8.819 21,623 +0.04(+0.45%)
Mar 08, 2019 8.795 8.819 8.780 8.780 16,598 -0.02(-0.20%)
Mar 07, 2019 8.803 8.811 8.772 8.797 20,274 +0.01(+0.11%)
Mar 06, 2019 8.772 8.811 8.765 8.787 18,695 +0.05(+0.54%)
Mar 05, 2019 8.803 8.819 8.740 8.740 42,482 -0.05(-0.53%)
Mar 04, 2019 8.701 8.819 8.701 8.787 52,265 +0.06(+0.72%)
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.