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 (%)
Oct 31, 2018 7.747 7.747 7.686 7.709 63,203 -0.04(-0.49%)
Oct 30, 2018 7.740 7.770 7.724 7.747 67,341 -0.05(-0.59%)
Oct 29, 2018 7.801 7.832 7.770 7.793 54,890 -0.05(-0.59%)
Oct 26, 2018 7.778 7.839 7.763 7.839 37,843 +0.01(+0.10%)
Oct 25, 2018 7.809 7.947 7.755 7.832 64,658 +0.02(+0.29%)
Oct 24, 2018 7.832 7.855 7.793 7.809 85,534 -0.02(-0.30%)
Oct 23, 2018 7.801 7.847 7.786 7.833 58,313 +0.02(+0.31%)
Oct 22, 2018 7.839 7.839 7.793 7.809 35,669 -0.05(-0.68%)
Oct 19, 2018 7.793 7.908 7.793 7.862 67,074 +0.06(+0.79%)
Oct 18, 2018 7.824 7.832 7.793 7.801 28,498 -0.06(-0.78%)
Oct 17, 2018 7.809 7.880 7.801 7.862 44,782 +0.06(+0.79%)
Oct 16, 2018 7.801 7.824 7.793 7.801 77,459 -0.03(-0.38%)
Oct 15, 2018 7.862 7.885 7.809 7.831 47,315 -0.03(-0.40%)
Oct 12, 2018 7.885 7.893 7.855 7.862 25,968 -0.05(-0.68%)
Oct 11, 2018 7.916 7.916 7.863 7.916 12,863 +0.01(+0.10%)
Oct 10, 2018 7.908 7.924 7.885 7.908 24,029 -0.04(-0.48%)
Oct 09, 2018 8.023 8.023 7.931 7.946 28,222 -0.06(-0.76%)
Oct 08, 2018 8.084 8.086 7.966 8.007 33,875 +0.00(+0.00%)
Oct 05, 2018 8.000 8.034 7.985 8.007 6,949 +0.03(+0.32%)
Oct 04, 2018 8.053 8.061 7.982 7.982 40,374 -0.08(-0.98%)
Oct 03, 2018 8.114 8.130 8.053 8.061 51,491 -0.05(-0.66%)
Oct 02, 2018 8.099 8.114 8.084 8.114 30,999 +0.02(+0.28%)
Oct 01, 2018 8.084 8.107 8.064 8.091 22,237 +0.01(+0.09%)
Sep 28, 2018 8.122 8.126 8.053 8.084 45,632 +0.01(+0.12%)
Sep 27, 2018 8.114 8.130 8.061 8.074 37,708 -0.04(-0.49%)
Sep 26, 2018 8.107 8.175 8.107 8.114 60,224 -0.01(-0.09%)
Sep 25, 2018 8.107 8.160 8.084 8.122 79,081 +0.02(+0.19%)
Sep 24, 2018 8.122 8.152 8.046 8.107 52,802 -0.01(-0.09%)
Sep 21, 2018 8.114 8.114 8.091 8.114 30,159 +0.00(+0.00%)
Sep 20, 2018 8.122 8.133 8.068 8.114 73,420 -0.01(-0.09%)
Sep 19, 2018 8.122 8.122 8.076 8.122 44,789 +0.00(+0.00%)
Sep 18, 2018 8.084 8.122 8.075 8.122 55,584 +0.00(+0.00%)
Sep 17, 2018 8.175 8.183 8.107 8.122 64,565 -0.05(-0.65%)
Sep 14, 2018 8.198 8.202 8.145 8.175 69,759 +0.01(+0.09%)
Sep 13, 2018 8.152 8.198 8.149 8.168 88,969 +0.03(+0.37%)
Sep 12, 2018 8.221 8.221 8.137 8.137 44,301 -0.02(-0.28%)
Sep 11, 2018 8.168 8.183 8.160 8.160 29,923 -0.02(-0.28%)
Sep 10, 2018 8.221 8.221 8.168 8.183 40,997 +0.01(+0.09%)
Sep 07, 2018 8.213 8.221 8.160 8.175 32,144 -0.03(-0.37%)
Sep 06, 2018 8.251 8.251 8.198 8.206 27,793 -0.01(-0.09%)
Sep 05, 2018 8.236 8.236 8.213 8.213 40,276 -0.05(-0.55%)
Sep 04, 2018 8.274 8.274 8.213 8.259 36,544 +0.00(+0.00%)
Aug 31, 2018 8.259 8.259 8.259 0 +0.02(+0.28%)
Aug 30, 2018 8.221 8.236 8.206 8.236 13,965 +0.02(+0.28%)
Aug 29, 2018 8.206 8.244 8.190 8.213 43,452 +0.04(+0.46%)
Aug 28, 2018 8.206 8.215 8.175 8.175 27,097 -0.02(-0.28%)
Aug 27, 2018 8.236 8.244 8.198 8.198 37,184 +0.00(+0.00%)
Aug 24, 2018 8.213 8.228 8.198 8.198 31,485 -0.01(-0.09%)
Aug 23, 2018 8.236 8.236 8.190 8.206 14,679 -0.02(-0.28%)
Aug 22, 2018 8.198 8.228 8.190 8.228 29,063 +0.03(+0.37%)
Aug 21, 2018 8.206 8.221 8.186 8.198 7,075 -0.01(-0.09%)
Aug 20, 2018 8.213 8.213 8.194 8.206 14,090 +0.02(+0.19%)
Aug 17, 2018 8.183 8.190 8.175 8.190 48,480 +0.02(+0.28%)
Aug 16, 2018 8.160 8.205 8.160 8.168 74,559 +0.01(+0.09%)
Aug 15, 2018 8.205 8.205 8.149 8.160 129,765 -0.02(-0.28%)
Aug 14, 2018 8.198 8.213 8.172 8.183 46,925 +0.02(+0.28%)
Aug 13, 2018 8.183 8.183 8.160 8.160 57,776 -0.01(-0.09%)
Aug 10, 2018 8.190 8.190 8.153 8.168 70,940 +0.02(+0.19%)
Aug 09, 2018 8.183 8.183 8.153 8.153 29,652 -0.02(-0.28%)
Aug 08, 2018 8.190 8.205 8.168 8.175 33,016 -0.02(-0.18%)
Aug 07, 2018 8.205 8.205 8.190 8.190 21,304 +0.00(+0.00%)
Aug 06, 2018 8.205 8.205 8.168 8.190 20,436 +0.02(+0.28%)
Aug 03, 2018 8.160 8.175 8.145 8.168 28,190 +0.02(+0.28%)
Aug 02, 2018 8.153 8.160 8.137 8.145 51,032 -0.02(-0.19%)
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.