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 )

9.490 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 30, 2015 9.225 9.257 9.143 9.257 14,129 +0.08(+0.90%)
Jan 29, 2015 9.162 9.206 9.155 9.174 19,334 -0.01(-0.14%)
Jan 28, 2015 9.048 9.187 9.048 9.187 34,951 +0.13(+1.47%)
Jan 27, 2015 8.997 9.073 8.997 9.054 10,675 +0.04(+0.49%)
Jan 26, 2015 8.978 9.018 8.972 9.010 19,579 +0.04(+0.49%)
Jan 23, 2015 8.959 8.991 8.947 8.966 26,402 -0.01(-0.07%)
Jan 22, 2015 8.928 8.985 8.915 8.972 17,356 +0.02(+0.20%)
Jan 21, 2015 8.997 9.004 8.903 8.954 25,507 -0.07(-0.76%)
Jan 20, 2015 9.042 9.042 8.972 9.023 22,920 +0.02(+0.21%)
Jan 16, 2015 9.080 9.111 8.966 9.004 29,137 -0.12(-1.32%)
Jan 15, 2015 9.010 9.124 8.997 9.124 46,275 +0.04(+0.49%)
Jan 14, 2015 8.940 9.080 8.940 9.080 33,780 +0.13(+1.41%)
Jan 13, 2015 8.940 8.966 8.896 8.953 60,053 +0.04(+0.50%)
Jan 12, 2015 8.922 8.922 8.890 8.909 21,950 -0.01(-0.14%)
Jan 09, 2015 8.953 8.978 8.922 8.922 37,144 -0.03(-0.28%)
Jan 08, 2015 8.947 8.959 8.896 8.947 20,908 -0.04(-0.42%)
Jan 07, 2015 8.814 9.010 8.740 8.985 76,427 +0.16(+1.79%)
Jan 06, 2015 8.763 8.846 8.757 8.827 24,202 +0.05(+0.58%)
Jan 05, 2015 8.700 8.776 8.699 8.776 33,801 +0.08(+0.95%)
Jan 02, 2015 8.656 8.719 8.643 8.694 61,689 +0.03(+0.37%)
Dec 31, 2014 8.669 8.662 8.662 8.662 18,029 +0.03(+0.37%)
Dec 30, 2014 8.599 8.631 8.599 8.631 19,843 +0.02(+0.26%)
Dec 29, 2014 8.637 8.643 8.586 8.608 38,965 -0.04(-0.41%)
Dec 26, 2014 8.624 8.643 8.612 8.643 20,846 +0.04(+0.44%)
Dec 24, 2014 8.567 8.605 8.605 8.605 13,443 +0.02(+0.22%)
Dec 23, 2014 8.631 8.643 8.580 8.586 57,004 -0.04(-0.44%)
Dec 22, 2014 8.631 8.631 8.605 8.624 9,785 -0.02(-0.22%)
Dec 19, 2014 8.631 8.643 8.631 8.643 13,834 +0.01(+0.07%)
Dec 18, 2014 8.624 8.650 8.624 8.637 24,474 +0.03(+0.29%)
Dec 17, 2014 8.631 8.662 8.612 8.612 34,641 -0.02(-0.22%)
Dec 16, 2014 8.669 8.669 8.605 8.630 41,737 -0.05(-0.59%)
Dec 15, 2014 8.656 8.719 8.631 8.681 52,033 -0.01(-0.15%)
Dec 12, 2014 8.605 8.694 8.605 8.694 27,116 +0.09(+1.03%)
Dec 11, 2014 8.593 8.656 8.593 8.605 52,867 +0.01(+0.15%)
Dec 10, 2014 8.504 8.593 8.504 8.593 20,471 +0.08(+0.89%)
Dec 09, 2014 8.523 8.536 8.511 8.517 21,692 -0.01(-0.10%)
Dec 08, 2014 8.473 8.529 8.460 8.525 28,844 +0.05(+0.55%)
Dec 05, 2014 8.473 8.492 8.435 8.479 66,938 -0.02(-0.22%)
Dec 04, 2014 8.473 8.501 8.460 8.498 47,265 +0.03(+0.30%)
Dec 03, 2014 8.479 8.498 8.461 8.473 44,116 -0.01(-0.15%)
Dec 02, 2014 8.409 8.485 8.397 8.485 67,681 +0.10(+1.21%)
Dec 01, 2014 8.422 8.440 8.378 8.384 48,486 -0.03(-0.33%)
Nov 28, 2014 8.422 8.428 8.390 8.412 26,119 +0.01(+0.18%)
Nov 26, 2014 8.428 8.397 8.397 8.397 46,656 -0.03(-0.38%)
Nov 25, 2014 8.441 8.460 8.428 8.428 30,995 -0.03(-0.37%)
Nov 24, 2014 8.479 8.485 8.447 8.460 34,006 -0.01(-0.07%)
Nov 21, 2014 8.498 8.498 8.466 8.466 32,876 -0.08(-0.89%)
Nov 20, 2014 8.460 8.586 8.447 8.542 69,649 +0.08(+0.90%)
Nov 19, 2014 8.536 8.599 8.460 8.466 54,809 -0.06(-0.74%)
Nov 18, 2014 8.561 8.580 8.523 8.529 39,455 -0.08(-0.88%)
Nov 17, 2014 8.624 8.624 8.561 8.605 44,981 -0.03(-0.29%)
Nov 14, 2014 8.637 8.650 8.609 8.631 27,006 -0.01(-0.15%)
Nov 13, 2014 8.599 8.656 8.599 8.643 46,528 +0.04(+0.44%)
Nov 12, 2014 8.523 8.605 8.523 8.605 38,145 +0.06(+0.67%)
Nov 11, 2014 8.555 8.561 8.529 8.548 23,780 -0.01(-0.15%)
Nov 10, 2014 8.567 8.586 8.561 8.561 22,575 -0.02(-0.20%)
Nov 07, 2014 8.567 8.584 8.523 8.578 24,653 +0.02(+0.20%)
Nov 06, 2014 8.523 8.574 8.485 8.561 36,338 +0.04(+0.52%)
Nov 05, 2014 8.523 8.536 8.447 8.517 41,359 +0.02(+0.22%)
Nov 04, 2014 8.466 8.561 8.466 8.498 64,858 +0.03(+0.37%)
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.