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 )

9.540 +0.050 (+0.53%)
Streaming Delayed Price Updated: 12:21 PM EDT, May 3, 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 (%)
Apr 30, 2015 8.806 8.832 8.781 8.806 32,579 -0.04(-0.50%)
Apr 29, 2015 8.832 8.857 8.813 8.851 22,989 +0.01(+0.07%)
Apr 28, 2015 8.876 8.890 8.844 8.844 9,806 -0.04(-0.50%)
Apr 27, 2015 8.876 8.920 8.870 8.889 21,563 +0.00(+0.00%)
Apr 24, 2015 8.914 8.914 8.858 8.889 20,456 -0.01(-0.14%)
Apr 23, 2015 8.851 8.914 8.851 8.901 15,741 +0.03(+0.32%)
Apr 22, 2015 8.889 8.889 8.850 8.873 7,747 +0.01(+0.11%)
Apr 21, 2015 8.844 8.891 8.832 8.863 12,159 +0.00(+0.00%)
Apr 20, 2015 8.832 8.876 8.832 8.863 11,888 +0.05(+0.58%)
Apr 17, 2015 8.819 8.832 8.807 8.813 12,408 +0.01(+0.07%)
Apr 16, 2015 8.793 8.838 8.793 8.806 16,000 -0.04(-0.43%)
Apr 15, 2015 8.870 8.889 8.844 8.844 14,112 -0.01(-0.15%)
Apr 14, 2015 8.870 8.901 8.857 8.858 41,397 -0.01(-0.14%)
Apr 13, 2015 8.889 8.908 8.863 8.870 36,180 +0.02(+0.21%)
Apr 10, 2015 8.863 8.867 8.851 8.851 9,437 -0.03(-0.36%)
Apr 09, 2015 8.882 8.920 8.870 8.882 29,326 -0.01(-0.14%)
Apr 08, 2015 8.863 8.908 8.851 8.895 33,358 +0.04(+0.50%)
Apr 07, 2015 8.749 8.876 8.749 8.851 22,512 +0.06(+0.72%)
Apr 06, 2015 8.755 8.793 8.743 8.787 22,650 +0.04(+0.51%)
Apr 02, 2015 8.736 8.743 8.743 8.743 47,161 -0.02(-0.22%)
Apr 01, 2015 8.793 8.840 8.736 8.762 26,665 -0.05(-0.58%)
Mar 31, 2015 8.768 8.819 8.736 8.813 23,164 +0.06(+0.65%)
Mar 30, 2015 8.673 8.755 8.673 8.755 47,495 +0.06(+0.66%)
Mar 27, 2015 8.622 8.698 8.622 8.698 40,038 +0.07(+0.81%)
Mar 26, 2015 8.673 8.679 8.603 8.629 52,071 -0.04(-0.44%)
Mar 25, 2015 8.692 8.692 8.654 8.667 54,022 -0.02(-0.22%)
Mar 24, 2015 8.654 8.686 8.629 8.686 42,148 +0.02(+0.22%)
Mar 23, 2015 8.698 8.724 8.629 8.667 56,778 -0.06(-0.70%)
Mar 20, 2015 8.673 8.736 8.629 8.728 38,990 +0.05(+0.63%)
Mar 19, 2015 8.781 8.797 8.603 8.673 56,137 -0.10(-1.08%)
Mar 18, 2015 8.629 8.768 8.521 8.768 60,950 +0.09(+1.02%)
Mar 17, 2015 8.730 8.762 8.673 8.679 33,642 -0.06(-0.73%)
Mar 16, 2015 8.851 8.895 8.730 8.743 33,935 -0.13(-1.43%)
Mar 13, 2015 9.015 9.015 8.844 8.870 32,757 -0.20(-2.24%)
Mar 12, 2015 8.857 9.091 8.857 9.072 32,484 +0.21(+2.36%)
Mar 11, 2015 8.895 8.895 8.851 8.863 17,364 -0.01(-0.07%)
Mar 10, 2015 8.832 8.895 8.832 8.870 24,870 +0.03(+0.29%)
Mar 09, 2015 8.870 8.901 8.840 8.844 18,209 +0.01(+0.14%)
Mar 06, 2015 8.965 8.984 8.832 8.832 71,658 -0.16(-1.83%)
Mar 05, 2015 8.977 9.003 8.977 8.996 12,982 +0.01(+0.14%)
Mar 04, 2015 8.901 8.984 8.895 8.984 10,668 +0.06(+0.71%)
Mar 03, 2015 8.870 8.920 8.870 8.920 17,741 +0.04(+0.50%)
Mar 02, 2015 8.857 8.895 8.857 8.876 21,823 +0.01(+0.07%)
Feb 27, 2015 8.876 8.876 8.813 8.870 21,850 +0.05(+0.58%)
Feb 26, 2015 8.787 8.832 8.755 8.819 56,167 +0.01(+0.14%)
Feb 25, 2015 8.762 8.806 8.761 8.806 27,113 +0.06(+0.73%)
Feb 24, 2015 8.724 8.749 8.711 8.743 19,396 +0.03(+0.29%)
Feb 23, 2015 8.762 8.768 8.711 8.717 14,544 -0.04(-0.43%)
Feb 20, 2015 8.717 8.762 8.717 8.755 27,364 +0.04(+0.51%)
Feb 19, 2015 8.686 8.762 8.654 8.711 34,412 +0.03(+0.29%)
Feb 18, 2015 8.622 8.692 8.603 8.686 46,487 +0.07(+0.81%)
Feb 17, 2015 8.819 8.819 8.610 8.616 54,618 -0.23(-2.65%)
Feb 13, 2015 8.889 8.851 8.851 8.851 27,602 -0.01(-0.07%)
Feb 12, 2015 8.901 8.923 8.857 8.857 19,530 -0.02(-0.21%)
Feb 11, 2015 8.914 8.915 8.870 8.876 40,970 -0.04(-0.50%)
Feb 10, 2015 8.908 8.946 8.908 8.920 14,056 -0.01(-0.07%)
Feb 09, 2015 9.015 9.015 8.920 8.927 26,801 -0.07(-0.79%)
Feb 06, 2015 9.085 9.085 8.971 8.997 57,929 -0.10(-1.10%)
Feb 05, 2015 9.079 9.117 9.079 9.098 28,623 +0.02(+0.21%)
Feb 04, 2015 9.168 9.168 9.072 9.079 49,410 -0.12(-1.31%)
Feb 03, 2015 9.282 9.282 9.168 9.199 49,998 -0.11(-1.16%)
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.