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 )

9.490 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 30, 2016 8.422 8.422 8.422 0 +0.01(+0.17%)
Dec 29, 2016 8.352 8.408 8.324 8.408 93,251 +0.08(+0.92%)
Dec 28, 2016 8.276 8.345 8.269 8.331 109,902 +0.02(+0.25%)
Dec 27, 2016 8.422 8.422 8.290 8.311 55,843 +0.00(+0.00%)
Dec 23, 2016 8.311 8.311 8.311 0 +0.01(+0.17%)
Dec 22, 2016 8.331 8.331 8.283 8.297 74,847 -0.03(-0.42%)
Dec 21, 2016 8.262 8.331 8.262 8.331 85,827 +0.06(+0.75%)
Dec 20, 2016 8.318 8.366 8.248 8.269 148,070 -0.10(-1.16%)
Dec 19, 2016 8.324 8.366 8.324 8.366 31,092 +0.03(+0.33%)
Dec 16, 2016 8.283 8.359 8.283 8.338 68,696 +0.03(+0.42%)
Dec 15, 2016 8.366 8.367 8.276 8.304 84,272 -0.07(-0.81%)
Dec 14, 2016 8.378 8.385 8.354 8.371 89,539 +0.05(+0.58%)
Dec 13, 2016 8.268 8.337 8.234 8.323 35,978 +0.10(+1.26%)
Dec 12, 2016 8.330 8.330 8.220 8.220 52,826 -0.11(-1.32%)
Dec 09, 2016 8.323 8.344 8.282 8.330 60,926 -0.06(-0.66%)
Dec 08, 2016 8.433 8.433 8.337 8.385 75,665 -0.02(-0.25%)
Dec 07, 2016 8.296 8.420 8.282 8.406 95,681 +0.17(+2.01%)
Dec 06, 2016 8.192 8.261 8.165 8.241 62,884 +0.06(+0.76%)
Dec 05, 2016 8.213 8.213 8.179 8.179 63,815 -0.04(-0.50%)
Dec 02, 2016 8.289 8.289 8.200 8.220 67,689 -0.04(-0.50%)
Dec 01, 2016 8.282 8.309 8.220 8.261 89,448 -0.06(-0.66%)
Nov 30, 2016 8.323 8.358 8.289 8.316 65,477 -0.03(-0.41%)
Nov 29, 2016 8.385 8.385 8.316 8.351 76,920 -0.02(-0.25%)
Nov 28, 2016 8.337 8.371 8.337 8.371 28,746 +0.06(+0.66%)
Nov 25, 2016 8.378 8.420 8.316 8.316 37,785 -0.03(-0.41%)
Nov 23, 2016 8.351 8.351 8.351 0 -0.01(-0.08%)
Nov 22, 2016 8.399 8.413 8.296 8.358 49,340 +0.01(+0.17%)
Nov 21, 2016 8.351 8.378 8.330 8.344 76,879 +0.00(+0.00%)
Nov 18, 2016 8.337 8.392 8.282 8.344 42,998 -0.01(-0.16%)
Nov 17, 2016 8.433 8.447 8.358 8.358 33,253 -0.05(-0.57%)
Nov 16, 2016 8.426 8.495 8.358 8.406 75,171 +0.01(+0.08%)
Nov 15, 2016 8.358 8.454 8.289 8.399 59,564 +0.11(+1.32%)
Nov 14, 2016 8.420 8.461 8.283 8.289 108,968 -0.21(-2.42%)
Nov 11, 2016 8.515 8.571 8.488 8.495 42,445 -0.09(-1.04%)
Nov 10, 2016 8.789 8.789 8.543 8.584 115,818 -0.21(-2.34%)
Nov 09, 2016 8.851 8.851 8.755 8.789 24,749 -0.07(-0.77%)
Nov 08, 2016 8.872 8.872 8.851 8.858 23,886 +0.00(+0.00%)
Nov 07, 2016 8.872 8.899 8.831 8.858 49,356 -0.01(-0.15%)
Nov 04, 2016 8.906 8.906 8.872 8.872 20,047 -0.03(-0.38%)
Nov 03, 2016 8.858 8.906 8.858 8.906 19,908 +0.04(+0.46%)
Nov 02, 2016 8.824 8.879 8.824 8.865 26,394 +0.06(+0.70%)
Nov 01, 2016 8.748 8.817 8.748 8.803 36,207 +0.02(+0.23%)
Oct 31, 2016 8.844 8.851 8.748 8.783 41,467 +0.01(+0.08%)
Oct 28, 2016 8.892 8.892 8.769 8.776 37,823 -0.05(-0.54%)
Oct 27, 2016 8.968 9.070 8.824 8.824 82,232 -0.14(-1.53%)
Oct 26, 2016 9.105 9.105 8.954 8.961 57,415 -0.12(-1.36%)
Oct 25, 2016 9.111 9.125 9.063 9.084 28,071 +0.03(+0.30%)
Oct 24, 2016 9.125 9.132 9.050 9.057 26,020 +0.00(+0.00%)
Oct 21, 2016 9.077 9.077 9.043 9.057 23,744 +0.03(+0.38%)
Oct 20, 2016 9.043 9.057 8.974 9.022 34,396 +0.05(+0.53%)
Oct 19, 2016 8.906 9.022 8.899 8.974 49,984 +0.14(+1.55%)
Oct 18, 2016 8.844 8.885 8.765 8.837 41,435 +0.06(+0.70%)
Oct 17, 2016 8.735 8.858 8.735 8.776 71,396 -0.05(-0.54%)
Oct 14, 2016 9.029 9.029 8.762 8.824 126,546 -0.21(-2.28%)
Oct 13, 2016 9.180 9.187 9.009 9.029 34,778 -0.12(-1.27%)
Oct 12, 2016 9.214 9.241 9.057 9.146 72,930 -0.10(-1.03%)
Oct 11, 2016 9.378 9.378 9.187 9.241 34,448 -0.10(-1.09%)
Oct 10, 2016 9.337 9.378 9.309 9.343 48,748 -0.03(-0.29%)
Oct 07, 2016 9.425 9.425 9.309 9.371 63,954 -0.03(-0.29%)
Oct 06, 2016 9.214 9.418 9.207 9.398 77,596 +0.11(+1.17%)
Oct 05, 2016 9.609 9.609 9.054 9.289 194,762 -0.27(-2.78%)
Oct 04, 2016 9.773 9.773 9.459 9.555 52,877 -0.16(-1.68%)
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.