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 (%)
May 29, 2015 8.435 8.454 8.384 8.454 29,621 +0.06(+0.68%)
May 28, 2015 8.397 8.409 8.378 8.397 10,550 -0.02(-0.23%)
May 27, 2015 8.447 8.447 8.397 8.416 25,765 +0.00(+0.00%)
May 26, 2015 8.428 8.435 8.359 8.416 68,092 -0.01(-0.15%)
May 22, 2015 8.473 8.428 8.428 8.428 31,789 -0.05(-0.60%)
May 21, 2015 8.498 8.504 8.466 8.479 57,343 -0.03(-0.30%)
May 20, 2015 8.542 8.555 8.504 8.504 19,206 -0.04(-0.52%)
May 19, 2015 8.542 8.561 8.536 8.548 21,945 -0.03(-0.29%)
May 18, 2015 8.637 8.637 8.536 8.574 37,935 -0.04(-0.51%)
May 15, 2015 8.574 8.637 8.574 8.618 8,801 +0.04(+0.44%)
May 14, 2015 8.574 8.612 8.536 8.580 25,426 -0.01(-0.15%)
May 13, 2015 8.567 8.637 8.567 8.593 27,468 +0.01(+0.15%)
May 12, 2015 8.593 8.605 8.536 8.580 36,586 -0.03(-0.37%)
May 11, 2015 8.669 8.675 8.605 8.612 50,613 -0.06(-0.68%)
May 08, 2015 8.643 8.694 8.643 8.671 28,912 +0.05(+0.54%)
May 07, 2015 8.643 8.674 8.605 8.624 23,500 -0.02(-0.22%)
May 06, 2015 8.681 8.681 8.612 8.643 82,149 -0.05(-0.58%)
May 05, 2015 8.751 8.751 8.656 8.694 30,010 -0.04(-0.43%)
May 04, 2015 8.738 8.755 8.713 8.732 33,415 +0.01(+0.13%)
May 01, 2015 8.776 8.807 8.713 8.720 46,417 -0.06(-0.71%)
Apr 30, 2015 8.782 8.808 8.757 8.782 32,667 -0.04(-0.50%)
Apr 29, 2015 8.808 8.833 8.789 8.827 23,051 +0.01(+0.07%)
Apr 28, 2015 8.852 8.866 8.820 8.820 9,832 -0.04(-0.50%)
Apr 27, 2015 8.852 8.896 8.846 8.865 21,621 +0.00(+0.00%)
Apr 24, 2015 8.890 8.890 8.834 8.865 20,511 -0.01(-0.14%)
Apr 23, 2015 8.827 8.890 8.827 8.877 15,784 +0.03(+0.32%)
Apr 22, 2015 8.865 8.865 8.826 8.849 7,768 +0.01(+0.11%)
Apr 21, 2015 8.820 8.867 8.808 8.839 12,192 +0.00(+0.00%)
Apr 20, 2015 8.808 8.852 8.808 8.839 11,920 +0.05(+0.58%)
Apr 17, 2015 8.795 8.808 8.783 8.789 12,442 +0.01(+0.07%)
Apr 16, 2015 8.770 8.814 8.770 8.782 16,043 -0.04(-0.43%)
Apr 15, 2015 8.846 8.865 8.820 8.820 14,150 -0.01(-0.15%)
Apr 14, 2015 8.846 8.877 8.833 8.834 41,509 -0.01(-0.14%)
Apr 13, 2015 8.865 8.884 8.839 8.846 36,278 +0.02(+0.21%)
Apr 10, 2015 8.839 8.843 8.827 8.827 9,462 -0.03(-0.36%)
Apr 09, 2015 8.858 8.896 8.846 8.858 29,406 -0.01(-0.14%)
Apr 08, 2015 8.839 8.884 8.827 8.871 33,448 +0.04(+0.50%)
Apr 07, 2015 8.726 8.852 8.726 8.827 22,573 +0.06(+0.72%)
Apr 06, 2015 8.732 8.770 8.719 8.763 22,711 +0.04(+0.51%)
Apr 02, 2015 8.713 8.719 8.719 8.719 47,288 -0.02(-0.22%)
Apr 01, 2015 8.770 8.817 8.713 8.738 26,738 -0.05(-0.58%)
Mar 31, 2015 8.744 8.795 8.713 8.789 23,226 +0.06(+0.65%)
Mar 30, 2015 8.650 8.732 8.650 8.732 47,624 +0.06(+0.66%)
Mar 27, 2015 8.599 8.675 8.599 8.675 40,146 +0.07(+0.81%)
Mar 26, 2015 8.650 8.656 8.580 8.605 52,212 -0.04(-0.44%)
Mar 25, 2015 8.669 8.669 8.631 8.643 54,168 -0.02(-0.22%)
Mar 24, 2015 8.631 8.662 8.605 8.662 42,262 +0.02(+0.22%)
Mar 23, 2015 8.675 8.700 8.605 8.643 56,931 -0.06(-0.70%)
Mar 20, 2015 8.650 8.713 8.605 8.704 39,096 +0.05(+0.63%)
Mar 19, 2015 8.757 8.773 8.580 8.650 56,289 -0.09(-1.08%)
Mar 18, 2015 8.605 8.744 8.498 8.744 61,115 +0.09(+1.02%)
Mar 17, 2015 8.707 8.738 8.650 8.656 33,733 -0.06(-0.73%)
Mar 16, 2015 8.827 8.871 8.707 8.719 34,027 -0.13(-1.43%)
Mar 13, 2015 8.991 8.991 8.820 8.846 32,846 -0.20(-2.24%)
Mar 12, 2015 8.833 9.067 8.833 9.048 32,572 +0.21(+2.36%)
Mar 11, 2015 8.871 8.871 8.827 8.839 17,411 -0.01(-0.07%)
Mar 10, 2015 8.808 8.871 8.808 8.846 24,938 +0.03(+0.29%)
Mar 09, 2015 8.846 8.877 8.816 8.820 18,259 +0.01(+0.14%)
Mar 06, 2015 8.940 8.959 8.808 8.808 71,852 -0.16(-1.83%)
Mar 05, 2015 8.953 8.978 8.953 8.972 13,017 +0.01(+0.14%)
Mar 04, 2015 8.877 8.959 8.871 8.959 10,697 +0.06(+0.71%)
Mar 03, 2015 8.846 8.896 8.846 8.896 17,789 +0.04(+0.50%)
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.