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%)
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.