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 (%)
Apr 30, 2015 8.783 8.808 8.757 8.783 32,666 -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 15,783 +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 8.783 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 36,277 +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 29,405 -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 8.764 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 26,737 -0.05(-0.58%)
Mar 31, 2015 8.745 8.795 8.713 8.789 23,226 +0.06(+0.65%)
Mar 30, 2015 8.650 8.732 8.650 8.732 47,623 +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 52,211 -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 39,095 +0.05(+0.63%)
Mar 19, 2015 8.757 8.773 8.580 8.650 56,288 -0.09(-1.08%)
Mar 18, 2015 8.605 8.745 8.498 8.745 61,114 +0.09(+1.02%)
Mar 17, 2015 8.707 8.738 8.650 8.656 33,732 -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 32,845 -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 24,937 +0.03(+0.29%)
Mar 09, 2015 8.846 8.877 8.816 8.820 18,259 +0.01(+0.14%)
Mar 06, 2015 8.941 8.960 8.808 8.808 71,851 -0.16(-1.83%)
Mar 05, 2015 8.953 8.979 8.953 8.972 13,017 +0.01(+0.14%)
Mar 04, 2015 8.877 8.960 8.871 8.960 10,697 +0.06(+0.71%)
Mar 03, 2015 8.846 8.896 8.846 8.896 17,789 +0.04(+0.50%)
Mar 02, 2015 8.833 8.871 8.833 8.852 21,882 +0.01(+0.07%)
Feb 27, 2015 8.852 8.852 8.789 8.846 21,909 +0.05(+0.58%)
Feb 26, 2015 8.764 8.808 8.732 8.795 56,319 +0.01(+0.14%)
Feb 25, 2015 8.738 8.783 8.738 8.782 27,186 +0.06(+0.73%)
Feb 24, 2015 8.700 8.726 8.688 8.719 19,448 +0.03(+0.29%)
Feb 23, 2015 8.738 8.745 8.688 8.694 14,583 -0.04(-0.43%)
Feb 20, 2015 8.694 8.738 8.694 8.732 27,438 +0.04(+0.51%)
Feb 19, 2015 8.662 8.738 8.631 8.688 34,504 +0.03(+0.29%)
Feb 18, 2015 8.599 8.669 8.580 8.662 46,613 +0.07(+0.81%)
Feb 17, 2015 8.795 8.795 8.587 8.593 54,765 -0.23(-2.65%)
Feb 13, 2015 8.865 8.827 8.827 8.827 27,677 -0.01(-0.07%)
Feb 12, 2015 8.877 8.899 8.833 8.833 19,582 -0.02(-0.21%)
Feb 11, 2015 8.890 8.891 8.846 8.852 41,080 -0.04(-0.50%)
Feb 10, 2015 8.884 8.922 8.884 8.896 14,094 -0.01(-0.07%)
Feb 09, 2015 8.991 8.991 8.896 8.903 26,873 -0.07(-0.79%)
Feb 06, 2015 9.061 9.061 8.947 8.973 58,085 -0.10(-1.10%)
Feb 05, 2015 9.054 9.092 9.054 9.073 28,700 +0.02(+0.21%)
Feb 04, 2015 9.143 9.143 9.048 9.054 49,543 -0.12(-1.31%)
Feb 03, 2015 9.257 9.257 9.143 9.175 50,133 -0.11(-1.16%)
Feb 02, 2015 9.345 9.345 9.263 9.282 42,567 +0.03(+0.27%)
Jan 30, 2015 9.225 9.257 9.143 9.257 14,129 +0.08(+0.90%)
Jan 29, 2015 9.162 9.206 9.156 9.175 19,334 -0.01(-0.14%)
Jan 28, 2015 9.048 9.187 9.048 9.187 34,950 +0.13(+1.47%)
Jan 27, 2015 8.998 9.073 8.998 9.054 10,675 +0.04(+0.49%)
Jan 26, 2015 8.979 9.018 8.972 9.010 19,579 +0.04(+0.49%)
Jan 23, 2015 8.960 8.991 8.947 8.966 26,402 -0.01(-0.07%)
Jan 22, 2015 8.928 8.985 8.915 8.972 17,355 +0.02(+0.20%)
Jan 21, 2015 8.998 9.004 8.903 8.954 25,507 -0.07(-0.76%)
Jan 20, 2015 9.042 9.042 8.972 9.023 22,919 +0.02(+0.21%)
Jan 16, 2015 9.080 9.111 8.966 9.004 29,136 -0.12(-1.32%)
Jan 15, 2015 9.010 9.124 8.998 9.124 46,274 +0.04(+0.49%)
Jan 14, 2015 8.941 9.080 8.941 9.080 33,780 +0.13(+1.41%)
Jan 13, 2015 8.941 8.966 8.896 8.953 60,053 +0.04(+0.50%)
Jan 12, 2015 8.922 8.922 8.890 8.909 21,950 -0.01(-0.14%)
Jan 09, 2015 8.953 8.979 8.922 8.922 37,144 -0.03(-0.28%)
Jan 08, 2015 8.947 8.960 8.896 8.947 20,908 -0.04(-0.42%)
Jan 07, 2015 8.814 9.010 8.740 8.985 76,426 +0.16(+1.79%)
Jan 06, 2015 8.764 8.846 8.757 8.827 24,202 +0.05(+0.58%)
Jan 05, 2015 8.700 8.776 8.699 8.776 33,800 +0.08(+0.95%)
Jan 02, 2015 8.656 8.719 8.643 8.694 61,688 +0.03(+0.37%)
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 8.587 8.608 38,964 -0.04(-0.41%)
Dec 26, 2014 8.624 8.643 8.612 8.643 20,846 +0.04(+0.44%)
Dec 24, 2014 8.568 8.605 8.605 8.605 13,443 +0.02(+0.22%)
Dec 23, 2014 8.631 8.643 8.580 8.587 57,003 -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 13,833 +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 34,640 -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 27,115 +0.09(+1.03%)
Dec 11, 2014 8.593 8.656 8.593 8.605 52,866 +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 8.530 8.460 8.525 28,844 +0.05(+0.55%)
Dec 05, 2014 8.473 8.492 8.435 8.479 66,937 -0.02(-0.22%)
Dec 04, 2014 8.473 8.501 8.460 8.498 47,264 +0.03(+0.30%)
Dec 03, 2014 8.479 8.498 8.461 8.473 44,115 -0.01(-0.15%)
Dec 02, 2014 8.409 8.485 8.397 8.485 67,680 +0.10(+1.21%)
Dec 01, 2014 8.422 8.440 8.378 8.384 48,485 -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 46,655 -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 32,875 -0.08(-0.89%)
Nov 20, 2014 8.460 8.587 8.447 8.542 69,648 +0.08(+0.90%)
Nov 19, 2014 8.536 8.599 8.460 8.466 54,808 -0.06(-0.74%)
Nov 18, 2014 8.561 8.580 8.523 8.530 39,454 -0.08(-0.88%)
Nov 17, 2014 8.624 8.624 8.561 8.605 44,980 -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 46,527 +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 8.530 8.549 23,780 -0.01(-0.15%)
Nov 10, 2014 8.568 8.587 8.561 8.561 22,575 -0.02(-0.20%)
Nov 07, 2014 8.568 8.584 8.523 8.578 24,653 +0.02(+0.20%)
Nov 06, 2014 8.523 8.574 8.485 8.561 36,337 +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 64,857 +0.03(+0.37%)
Nov 03, 2014 8.460 8.504 8.454 8.466 34,768 -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 35,959 +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 43,519 +0.04(+0.45%)
Oct 27, 2014 8.441 8.473 8.460 8.447 68,063 -0.01(-0.15%)
Oct 24, 2014 8.473 8.473 8.460 8.460 53,617 -0.01(-0.07%)
Oct 23, 2014 8.504 8.510 8.460 8.466 37,656 -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 58,417 -0.04(-0.44%)
Oct 20, 2014 8.561 8.561 8.530 8.542 22,483 +0.01(+0.07%)
Oct 17, 2014 8.555 8.612 8.517 8.536 43,337 -0.05(-0.54%)
Oct 16, 2014 8.549 8.582 8.511 8.582 17,771 -0.01(-0.12%)
Oct 15, 2014 8.574 8.643 8.537 8.593 67,109 +0.02(+0.22%)
Oct 14, 2014 8.536 8.574 8.511 8.574 29,129 -0.01(-0.07%)
Oct 13, 2014 8.549 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 8.549 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 8.530 8.549 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 36,163 -0.03(-0.37%)
Oct 02, 2014 8.542 8.542 8.485 8.504 53,739 -0.02(-0.22%)
Oct 01, 2014 8.511 8.568 8.498 8.523 40,302 +0.03(+0.30%)
Sep 30, 2014 8.517 8.517 8.485 8.498 18,992 +0.00(+0.00%)
Sep 29, 2014 8.435 8.498 8.435 8.498 30,639 +0.03(+0.33%)
Sep 26, 2014 8.479 8.485 8.466 8.470 19,475 -0.04(-0.48%)
Sep 25, 2014 8.479 8.511 8.454 8.511 22,238 +0.04(+0.45%)
Sep 24, 2014 8.441 8.479 8.435 8.473 30,849 +0.00(+0.00%)
Sep 23, 2014 8.441 8.485 8.422 8.473 42,637 +0.04(+0.53%)
Sep 22, 2014 8.422 8.428 8.397 8.428 25,447 -0.01(-0.08%)
Sep 19, 2014 8.422 8.435 8.416 8.435 28,596 -0.01(-0.07%)
Sep 18, 2014 8.428 8.447 8.409 8.441 38,428 +0.00(+0.00%)
Sep 17, 2014 8.447 8.474 8.435 8.441 33,941 -0.08(-0.89%)
Sep 16, 2014 8.511 8.525 8.475 8.517 39,518 -0.06(-0.66%)
Sep 15, 2014 8.650 8.687 8.574 8.574 38,363 -0.01(-0.15%)
Sep 12, 2014 8.599 8.688 8.587 8.587 39,008 -0.05(-0.59%)
Sep 11, 2014 8.618 8.681 8.605 8.637 54,367 -0.02(-0.22%)
Sep 10, 2014 8.599 8.662 8.599 8.656 53,461 +0.06(+0.66%)
Sep 09, 2014 8.587 8.624 8.587 8.599 9,500 +0.00(+0.00%)
Sep 08, 2014 8.605 8.656 8.599 8.599 34,726 -0.01(-0.15%)
Sep 05, 2014 8.637 8.650 8.605 8.612 53,861 +0.02(+0.22%)
Sep 04, 2014 8.599 8.688 8.593 8.593 38,819 -0.03(-0.29%)
Sep 03, 2014 8.631 8.852 8.574 8.618 57,873 +0.02(+0.22%)
Sep 02, 2014 8.618 8.631 8.599 8.599 41,566 +0.01(+0.07%)
Aug 29, 2014 8.681 8.593 8.593 8.593 17,238 -0.05(-0.59%)
Aug 28, 2014 8.599 8.643 8.599 8.643 24,575 +0.06(+0.66%)
Aug 27, 2014 8.605 8.631 8.587 8.587 44,534 -0.08(-0.88%)
Aug 26, 2014 8.688 8.693 8.574 8.662 25,673 +0.01(+0.06%)
Aug 25, 2014 8.662 8.708 8.657 8.657 8,877 -0.04(-0.49%)
Aug 22, 2014 8.694 8.719 8.669 8.700 8,205 +0.03(+0.36%)
Aug 21, 2014 8.751 8.846 8.656 8.669 44,485 -0.04(-0.51%)
Aug 20, 2014 8.656 8.762 8.656 8.713 30,293 +0.03(+0.36%)
Aug 19, 2014 8.675 8.681 8.633 8.681 8,247 +0.04(+0.44%)
Aug 18, 2014 8.675 8.681 8.643 8.643 23,486 -0.03(-0.36%)
Aug 15, 2014 8.726 8.757 8.675 8.675 5,038 -0.04(-0.51%)
Aug 14, 2014 8.738 8.776 8.719 8.719 13,900 -0.09(-1.01%)
Aug 13, 2014 8.801 8.820 8.738 8.808 36,450 +0.03(+0.36%)
Aug 12, 2014 8.877 9.231 8.726 8.776 100,482 +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.