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 )

10.15 -0.03 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2014 8.622 8.615 8.615 8.615 18,127 +0.03(+0.37%)
Dec 30, 2014 8.553 8.584 8.553 8.584 19,951 +0.02(+0.26%)
Dec 29, 2014 8.590 8.597 8.540 8.562 39,177 -0.03(-0.41%)
Dec 26, 2014 8.578 8.597 8.565 8.597 20,960 +0.04(+0.44%)
Dec 24, 2014 8.521 8.559 8.559 8.559 13,516 +0.02(+0.22%)
Dec 23, 2014 8.584 8.597 8.534 8.540 57,314 -0.04(-0.44%)
Dec 22, 2014 8.584 8.584 8.559 8.578 9,838 -0.02(-0.22%)
Dec 19, 2014 8.584 8.597 8.584 8.597 13,909 +0.01(+0.07%)
Dec 18, 2014 8.578 8.603 8.578 8.590 24,607 +0.03(+0.29%)
Dec 17, 2014 8.584 8.615 8.565 8.565 34,829 -0.02(-0.22%)
Dec 16, 2014 8.622 8.622 8.559 8.584 41,964 -0.05(-0.59%)
Dec 15, 2014 8.609 8.672 8.584 8.634 52,316 -0.01(-0.15%)
Dec 12, 2014 8.559 8.647 8.559 8.647 27,263 +0.09(+1.03%)
Dec 11, 2014 8.546 8.609 8.546 8.559 53,154 +0.01(+0.15%)
Dec 10, 2014 8.458 8.546 8.458 8.546 20,583 +0.08(+0.89%)
Dec 09, 2014 8.477 8.490 8.464 8.471 21,810 -0.01(-0.10%)
Dec 08, 2014 8.427 8.483 8.414 8.479 29,001 +0.05(+0.55%)
Dec 05, 2014 8.427 8.446 8.389 8.433 67,302 -0.02(-0.22%)
Dec 04, 2014 8.427 8.455 8.414 8.452 47,522 +0.03(+0.30%)
Dec 03, 2014 8.433 8.452 8.415 8.427 44,356 -0.01(-0.15%)
Dec 02, 2014 8.364 8.439 8.351 8.439 68,049 +0.10(+1.21%)
Dec 01, 2014 8.376 8.395 8.332 8.339 48,749 -0.03(-0.33%)
Nov 28, 2014 8.376 8.383 8.345 8.366 26,261 +0.01(+0.18%)
Nov 26, 2014 8.383 8.351 8.351 8.351 46,910 -0.03(-0.38%)
Nov 25, 2014 8.395 8.414 8.383 8.383 31,164 -0.03(-0.37%)
Nov 24, 2014 8.433 8.439 8.402 8.414 34,191 -0.01(-0.07%)
Nov 21, 2014 8.452 8.452 8.420 8.420 33,054 -0.08(-0.89%)
Nov 20, 2014 8.414 8.540 8.402 8.496 70,028 +0.08(+0.90%)
Nov 19, 2014 8.490 8.553 8.414 8.420 55,107 -0.06(-0.74%)
Nov 18, 2014 8.515 8.534 8.477 8.483 39,670 -0.08(-0.88%)
Nov 17, 2014 8.578 8.578 8.515 8.559 45,226 -0.03(-0.29%)
Nov 14, 2014 8.590 8.603 8.562 8.584 27,153 -0.01(-0.15%)
Nov 13, 2014 8.553 8.609 8.553 8.597 46,781 +0.04(+0.44%)
Nov 12, 2014 8.477 8.559 8.477 8.559 38,353 +0.06(+0.67%)
Nov 11, 2014 8.509 8.515 8.483 8.502 23,909 -0.01(-0.15%)
Nov 10, 2014 8.521 8.540 8.515 8.515 22,698 -0.02(-0.20%)
Nov 07, 2014 8.521 8.538 8.477 8.532 24,787 +0.02(+0.20%)
Nov 06, 2014 8.477 8.527 8.439 8.515 36,535 +0.04(+0.52%)
Nov 05, 2014 8.477 8.490 8.402 8.471 41,584 +0.02(+0.22%)
Nov 04, 2014 8.420 8.515 8.420 8.452 65,211 +0.03(+0.37%)
Nov 03, 2014 8.414 8.458 8.408 8.421 34,958 -0.02(-0.22%)
Oct 31, 2014 8.471 8.471 8.376 8.439 27,740 -0.01(-0.15%)
Oct 30, 2014 8.408 8.452 8.068 8.452 36,155 +0.01(+0.15%)
Oct 29, 2014 8.420 8.458 8.420 8.439 20,770 +0.00(+0.00%)
Oct 28, 2014 8.452 8.452 8.408 8.439 43,756 +0.04(+0.45%)
Oct 27, 2014 8.395 8.427 8.414 8.402 68,434 -0.01(-0.15%)
Oct 24, 2014 8.427 8.427 8.414 8.414 53,910 -0.01(-0.07%)
Oct 23, 2014 8.458 8.463 8.414 8.420 37,862 -0.01(-0.08%)
Oct 22, 2014 8.464 8.477 8.427 8.427 12,635 -0.03(-0.37%)
Oct 21, 2014 8.477 8.496 8.420 8.458 58,736 -0.04(-0.44%)
Oct 20, 2014 8.515 8.515 8.483 8.496 22,605 +0.01(+0.07%)
Oct 17, 2014 8.509 8.565 8.471 8.490 43,573 -0.05(-0.54%)
Oct 16, 2014 8.502 8.536 8.464 8.536 17,868 -0.01(-0.12%)
Oct 15, 2014 8.527 8.596 8.491 8.546 67,475 +0.02(+0.22%)
Oct 14, 2014 8.490 8.527 8.464 8.527 29,287 -0.01(-0.07%)
Oct 13, 2014 8.502 8.546 8.439 8.534 22,454 +0.07(+0.82%)
Oct 10, 2014 8.496 8.502 8.452 8.464 26,151 -0.06(-0.74%)
Oct 09, 2014 8.527 8.559 8.502 8.527 31,825 -0.00(-0.01%)
Oct 08, 2014 8.515 8.534 8.496 8.528 14,785 +0.04(+0.46%)
Oct 07, 2014 8.483 8.502 8.458 8.490 24,448 +0.04(+0.45%)
Oct 06, 2014 8.452 8.475 8.452 8.452 20,915 +0.03(+0.30%)
Oct 03, 2014 8.471 8.509 8.408 8.427 36,360 -0.03(-0.37%)
Oct 02, 2014 8.496 8.496 8.439 8.458 54,032 -0.02(-0.22%)
Oct 01, 2014 8.464 8.521 8.452 8.477 40,522 +0.03(+0.30%)
Sep 30, 2014 8.471 8.471 8.439 8.452 19,096 +0.00(+0.00%)
Sep 29, 2014 8.389 8.452 8.389 8.452 30,806 +0.03(+0.33%)
Sep 26, 2014 8.433 8.439 8.421 8.424 19,581 -0.04(-0.48%)
Sep 25, 2014 8.433 8.464 8.408 8.464 22,359 +0.04(+0.45%)
Sep 24, 2014 8.395 8.433 8.389 8.427 31,017 +0.00(+0.00%)
Sep 23, 2014 8.395 8.439 8.376 8.427 42,869 +0.04(+0.53%)
Sep 22, 2014 8.376 8.383 8.351 8.383 25,585 -0.01(-0.08%)
Sep 19, 2014 8.376 8.389 8.370 8.389 28,751 -0.01(-0.07%)
Sep 18, 2014 8.383 8.402 8.364 8.395 38,638 +0.00(+0.00%)
Sep 17, 2014 8.402 8.428 8.389 8.395 34,126 -0.08(-0.89%)
Sep 16, 2014 8.464 8.478 8.429 8.471 39,733 -0.06(-0.66%)
Sep 15, 2014 8.603 8.640 8.527 8.527 38,572 -0.01(-0.15%)
Sep 12, 2014 8.553 8.641 8.540 8.540 39,221 -0.05(-0.59%)
Sep 11, 2014 8.571 8.634 8.559 8.590 54,663 -0.02(-0.22%)
Sep 10, 2014 8.553 8.615 8.553 8.609 53,752 +0.06(+0.66%)
Sep 09, 2014 8.540 8.578 8.540 8.553 9,552 +0.00(+0.00%)
Sep 08, 2014 8.559 8.609 8.553 8.553 34,915 -0.01(-0.15%)
Sep 05, 2014 8.590 8.603 8.559 8.565 54,154 +0.02(+0.22%)
Sep 04, 2014 8.553 8.641 8.546 8.546 39,030 -0.03(-0.29%)
Sep 03, 2014 8.584 8.804 8.527 8.571 58,189 +0.02(+0.22%)
Sep 02, 2014 8.571 8.584 8.553 8.553 41,792 +0.01(+0.07%)
Aug 29, 2014 8.634 8.546 8.546 8.546 17,332 -0.05(-0.59%)
Aug 28, 2014 8.553 8.597 8.553 8.597 24,709 +0.06(+0.66%)
Aug 27, 2014 8.559 8.584 8.540 8.540 44,777 -0.08(-0.88%)
Aug 26, 2014 8.641 8.646 8.527 8.615 25,813 +0.01(+0.06%)
Aug 25, 2014 8.615 8.661 8.610 8.610 8,925 -0.04(-0.49%)
Aug 22, 2014 8.647 8.672 8.622 8.653 8,249 +0.03(+0.36%)
Aug 21, 2014 8.703 8.798 8.609 8.622 44,728 -0.04(-0.51%)
Aug 20, 2014 8.609 8.714 8.609 8.666 30,458 +0.03(+0.36%)
Aug 19, 2014 8.628 8.634 8.586 8.634 8,292 +0.04(+0.44%)
Aug 18, 2014 8.628 8.634 8.597 8.597 23,614 -0.03(-0.36%)
Aug 15, 2014 8.678 8.710 8.628 8.628 5,066 -0.04(-0.51%)
Aug 14, 2014 8.691 8.729 8.672 8.672 13,976 -0.09(-1.01%)
Aug 13, 2014 8.754 8.773 8.691 8.760 36,648 +0.03(+0.36%)
Aug 12, 2014 8.829 9.181 8.679 8.729 101,030 +0.08(+0.95%)
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.