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 (%)
Mar 31, 2017 8.737 8.737 8.688 8.723 18,330 +0.03(+0.32%)
Mar 30, 2017 8.723 8.800 8.694 8.694 36,215 -0.02(-0.24%)
Mar 29, 2017 8.723 8.751 8.708 8.716 17,987 +0.00(+0.00%)
Mar 28, 2017 8.758 8.772 8.694 8.716 19,151 -0.01(-0.08%)
Mar 27, 2017 8.694 8.730 8.645 8.723 65,840 +0.06(+0.73%)
Mar 24, 2017 8.680 8.680 8.631 8.659 15,519 +0.01(+0.08%)
Mar 23, 2017 8.659 8.673 8.638 8.652 20,451 +0.04(+0.41%)
Mar 22, 2017 8.673 8.687 8.617 8.617 53,627 -0.04(-0.41%)
Mar 21, 2017 8.666 8.687 8.652 8.652 22,017 -0.01(-0.16%)
Mar 20, 2017 8.694 8.694 8.655 8.666 21,682 +0.01(+0.08%)
Mar 17, 2017 8.694 8.694 8.638 8.659 11,627 +0.01(+0.08%)
Mar 16, 2017 8.751 8.751 8.652 8.652 16,419 -0.08(-0.91%)
Mar 15, 2017 8.633 8.836 8.633 8.731 28,315 +0.15(+1.71%)
Mar 14, 2017 8.570 8.584 8.535 8.584 28,251 +0.03(+0.33%)
Mar 13, 2017 8.521 8.570 8.521 8.556 20,211 +0.06(+0.66%)
Mar 10, 2017 8.570 8.703 8.514 8.500 25,883 -0.06(-0.65%)
Mar 09, 2017 8.647 8.728 8.549 8.556 19,891 -0.16(-1.85%)
Mar 08, 2017 8.766 8.773 8.661 8.717 28,825 -0.01(-0.16%)
Mar 07, 2017 8.871 8.871 8.731 8.731 18,780 -0.08(-0.95%)
Mar 06, 2017 8.899 8.903 8.815 8.815 18,906 -0.01(-0.16%)
Mar 03, 2017 8.871 8.941 8.829 8.829 14,556 -0.01(-0.16%)
Mar 02, 2017 8.850 8.872 8.794 8.843 32,689 -0.06(-0.71%)
Mar 01, 2017 9.025 9.025 8.906 8.906 36,170 -0.15(-1.62%)
Feb 28, 2017 9.039 9.116 9.039 9.053 55,035 +0.03(+0.31%)
Feb 27, 2017 8.983 9.025 8.920 9.025 25,578 +0.06(+0.70%)
Feb 24, 2017 8.843 8.969 8.843 8.962 47,958 +0.11(+1.27%)
Feb 23, 2017 8.773 8.857 8.760 8.850 39,069 +0.11(+1.28%)
Feb 22, 2017 8.703 8.759 8.703 8.738 16,127 +0.04(+0.48%)
Feb 21, 2017 8.668 8.696 8.668 8.696 10,410 +0.04(+0.49%)
Feb 17, 2017 8.654 8.654 8.654 0 +0.01(+0.16%)
Feb 16, 2017 8.626 8.675 8.563 8.640 23,011 +0.03(+0.39%)
Feb 15, 2017 8.614 8.656 8.565 8.607 37,045 -0.03(-0.40%)
Feb 14, 2017 8.663 8.663 8.593 8.642 24,860 +0.01(+0.16%)
Feb 13, 2017 8.732 8.732 8.600 8.628 35,536 -0.04(-0.48%)
Feb 10, 2017 8.677 8.719 8.670 8.670 24,972 +0.01(+0.08%)
Feb 09, 2017 8.712 8.760 8.663 8.663 39,220 -0.06(-0.64%)
Feb 08, 2017 8.677 8.726 8.677 8.719 33,951 +0.05(+0.56%)
Feb 07, 2017 8.663 8.691 8.642 8.670 18,824 +0.03(+0.32%)
Feb 06, 2017 8.739 8.746 8.642 8.642 26,183 -0.06(-0.64%)
Feb 03, 2017 8.746 8.746 8.698 8.698 16,150 -0.02(-0.24%)
Feb 02, 2017 8.684 8.719 8.642 8.719 20,293 +0.03(+0.40%)
Feb 01, 2017 8.691 8.691 8.631 8.684 25,494 +0.02(+0.24%)
Jan 31, 2017 8.642 8.677 8.610 8.663 18,627 +0.03(+0.40%)
Jan 30, 2017 8.558 8.635 8.558 8.628 32,458 +0.01(+0.16%)
Jan 27, 2017 8.621 8.628 8.593 8.614 19,662 +0.03(+0.30%)
Jan 26, 2017 8.600 8.607 8.572 8.589 36,462 +0.02(+0.27%)
Jan 25, 2017 8.614 8.614 8.530 8.565 29,882 -0.01(-0.16%)
Jan 24, 2017 8.586 8.593 8.575 8.579 34,901 +0.00(+0.00%)
Jan 23, 2017 8.614 8.614 8.579 8.579 34,685 +0.03(+0.33%)
Jan 20, 2017 8.628 8.628 8.516 8.551 33,798 -0.01(-0.16%)
Jan 19, 2017 8.642 8.656 8.509 8.565 86,878 -0.08(-0.89%)
Jan 18, 2017 8.621 8.642 8.586 8.642 21,583 +0.01(+0.16%)
Jan 17, 2017 8.649 8.665 8.621 8.628 36,909 +0.01(+0.06%)
Jan 13, 2017 8.623 8.623 8.623 0 -0.03(-0.32%)
Jan 12, 2017 8.678 8.678 8.644 8.650 29,986 +0.03(+0.40%)
Jan 11, 2017 8.678 8.683 8.602 8.616 10,948 -0.00(-0.04%)
Jan 10, 2017 8.616 8.623 8.602 8.619 39,885 +0.02(+0.28%)
Jan 09, 2017 8.685 8.685 8.574 8.595 34,150 -0.03(-0.40%)
Jan 06, 2017 8.650 8.650 8.533 8.630 66,552 -0.01(-0.16%)
Jan 05, 2017 8.650 8.650 8.611 8.644 28,437 +0.02(+0.24%)
Jan 04, 2017 8.560 8.623 8.533 8.623 56,943 +0.12(+1.39%)
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.