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 (%)
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%)
Nov 03, 2014 8.460 8.504 8.454 8.466 34,769 -0.02(-0.22%)
Oct 31, 2014 8.517 8.517 8.422 8.485 27,590 -0.01(-0.15%)
Oct 30, 2014 8.454 8.498 8.112 8.498 35,960 +0.01(+0.15%)
Oct 29, 2014 8.466 8.504 8.466 8.485 20,658 +0.00(+0.00%)
Oct 28, 2014 8.498 8.498 8.454 8.485 43,520 +0.04(+0.45%)
Oct 27, 2014 8.441 8.473 8.460 8.447 68,064 -0.01(-0.15%)
Oct 24, 2014 8.473 8.473 8.460 8.460 53,618 -0.01(-0.07%)
Oct 23, 2014 8.504 8.509 8.460 8.466 37,657 -0.01(-0.08%)
Oct 22, 2014 8.511 8.523 8.473 8.473 12,567 -0.03(-0.37%)
Oct 21, 2014 8.523 8.542 8.466 8.504 58,418 -0.04(-0.44%)
Oct 20, 2014 8.561 8.561 8.529 8.542 22,483 +0.01(+0.07%)
Oct 17, 2014 8.555 8.612 8.517 8.536 43,338 -0.05(-0.54%)
Oct 16, 2014 8.548 8.582 8.511 8.582 17,772 -0.01(-0.12%)
Oct 15, 2014 8.574 8.643 8.537 8.593 67,110 +0.02(+0.22%)
Oct 14, 2014 8.536 8.574 8.511 8.574 29,129 -0.01(-0.07%)
Oct 13, 2014 8.548 8.593 8.485 8.580 22,333 +0.07(+0.82%)
Oct 10, 2014 8.542 8.548 8.498 8.511 26,010 -0.06(-0.74%)
Oct 09, 2014 8.574 8.605 8.548 8.574 31,653 -0.00(-0.01%)
Oct 08, 2014 8.561 8.580 8.542 8.575 14,705 +0.04(+0.46%)
Oct 07, 2014 8.529 8.548 8.504 8.536 24,316 +0.04(+0.45%)
Oct 06, 2014 8.498 8.521 8.498 8.498 20,802 +0.03(+0.30%)
Oct 03, 2014 8.517 8.555 8.454 8.473 36,164 -0.03(-0.37%)
Oct 02, 2014 8.542 8.542 8.485 8.504 53,740 -0.02(-0.22%)
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.