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 )

10.20 +0.04 (+0.39%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 29, 2016 9.355 9.374 9.335 9.348 21,358 +0.01(+0.07%)
Apr 28, 2016 9.361 9.361 9.315 9.341 16,385 +0.01(+0.08%)
Apr 27, 2016 9.335 9.355 9.295 9.334 32,198 +0.02(+0.21%)
Apr 26, 2016 9.295 9.321 9.261 9.315 37,340 +0.07(+0.72%)
Apr 25, 2016 9.328 9.328 9.235 9.248 24,230 -0.08(-0.85%)
Apr 22, 2016 9.315 9.335 9.301 9.328 15,797 +0.03(+0.27%)
Apr 21, 2016 9.315 9.321 9.288 9.303 25,403 -0.02(-0.20%)
Apr 20, 2016 9.295 9.321 9.282 9.321 37,790 +0.00(+0.00%)
Apr 19, 2016 9.348 9.355 9.288 9.321 48,097 -0.01(-0.14%)
Apr 18, 2016 9.361 9.361 9.302 9.335 38,338 -0.01(-0.14%)
Apr 15, 2016 9.248 9.348 9.248 9.348 38,443 +0.11(+1.22%)
Apr 14, 2016 9.229 9.248 9.209 9.235 39,138 -0.00(-0.04%)
Apr 13, 2016 9.278 9.299 9.212 9.239 17,980 -0.02(-0.21%)
Apr 12, 2016 9.298 9.336 9.258 9.258 55,777 +0.01(+0.07%)
Apr 11, 2016 9.258 9.278 9.245 9.252 32,562 +0.03(+0.29%)
Apr 08, 2016 9.278 9.282 9.225 9.225 21,617 +0.01(+0.14%)
Apr 07, 2016 9.239 9.239 9.159 9.212 35,383 +0.02(+0.22%)
Apr 06, 2016 9.133 9.173 9.133 9.192 47,000 +0.09(+0.94%)
Apr 05, 2016 9.126 9.159 9.107 9.107 74,422 +0.04(+0.44%)
Apr 04, 2016 9.093 9.113 9.047 9.067 79,387 +0.00(+0.00%)
Apr 01, 2016 9.074 9.179 9.067 9.067 88,526 -0.01(-0.07%)
Mar 31, 2016 9.107 9.146 9.060 9.074 37,565 +0.00(+0.00%)
Mar 30, 2016 9.093 9.093 9.050 9.074 43,064 -0.01(-0.07%)
Mar 29, 2016 9.074 9.126 9.074 9.080 21,177 +0.00(+0.00%)
Mar 28, 2016 9.093 9.119 9.041 9.080 33,673 +0.01(+0.07%)
Mar 24, 2016 9.074 9.074 9.074 9.074 25,610 -0.01(-0.07%)
Mar 23, 2016 9.041 9.120 9.041 9.080 32,218 +0.04(+0.44%)
Mar 22, 2016 9.034 9.074 9.021 9.041 35,152 +0.01(+0.15%)
Mar 21, 2016 9.041 9.092 9.027 9.027 25,438 +0.00(+0.00%)
Mar 18, 2016 9.027 9.074 9.027 9.027 17,643 -0.01(-0.15%)
Mar 17, 2016 9.034 9.060 9.014 9.041 29,992 -0.00(-0.04%)
Mar 16, 2016 9.044 9.064 9.007 9.044 24,658 +0.04(+0.44%)
Mar 15, 2016 9.018 9.044 9.004 9.004 30,646 -0.05(-0.51%)
Mar 14, 2016 9.050 9.050 8.965 9.050 40,563 +0.00(+0.00%)
Mar 11, 2016 9.090 9.123 9.045 9.050 58,356 -0.11(-1.15%)
Mar 10, 2016 9.247 9.247 9.096 9.155 28,214 -0.03(-0.36%)
Mar 09, 2016 9.116 9.195 9.116 9.188 33,639 +0.09(+0.94%)
Mar 08, 2016 9.064 9.169 9.056 9.103 33,125 +0.06(+0.65%)
Mar 07, 2016 8.991 9.044 8.991 9.044 16,928 +0.04(+0.44%)
Mar 04, 2016 9.057 9.083 8.991 9.004 13,826 -0.03(-0.36%)
Mar 03, 2016 9.050 9.096 8.958 9.037 81,829 +0.03(+0.29%)
Mar 02, 2016 9.057 9.064 8.991 9.011 31,219 -0.01(-0.15%)
Mar 01, 2016 8.932 9.028 8.932 9.024 47,577 +0.09(+0.96%)
Feb 29, 2016 8.985 9.024 8.893 8.939 53,672 +0.00(+0.00%)
Feb 26, 2016 9.011 9.011 8.899 8.939 32,834 -0.07(-0.73%)
Feb 25, 2016 9.018 9.037 8.893 9.004 42,828 +0.00(+0.00%)
Feb 24, 2016 8.978 9.057 8.939 9.004 48,259 -0.01(-0.07%)
Feb 23, 2016 9.004 9.018 8.952 9.011 59,140 +0.02(+0.22%)
Feb 22, 2016 8.985 9.004 8.952 8.991 32,405 +0.06(+0.66%)
Feb 19, 2016 8.906 8.939 8.906 8.932 24,892 +0.05(+0.52%)
Feb 18, 2016 8.834 8.912 8.834 8.886 20,716 +0.07(+0.74%)
Feb 17, 2016 8.873 8.899 8.821 8.821 40,610 +0.01(+0.07%)
Feb 16, 2016 8.820 8.827 8.775 8.814 82,620 -0.01(-0.15%)
Feb 12, 2016 8.958 8.827 8.827 8.827 88,311 -0.10(-1.10%)
Feb 11, 2016 9.010 9.017 8.925 8.925 69,840 +0.01(+0.07%)
Feb 10, 2016 8.918 8.925 8.899 8.918 16,566 +0.01(+0.15%)
Feb 09, 2016 8.918 8.918 8.905 8.905 12,876 +0.00(+0.00%)
Feb 08, 2016 8.847 8.912 8.847 8.905 43,771 +0.03(+0.37%)
Feb 05, 2016 8.925 8.925 8.853 8.873 40,451 -0.05(-0.51%)
Feb 04, 2016 8.905 8.931 8.897 8.918 32,699 +0.03(+0.29%)
Feb 03, 2016 8.814 8.932 8.814 8.892 59,343 +0.07(+0.81%)
Feb 02, 2016 8.873 8.873 8.794 8.820 82,124 -0.07(-0.81%)
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.