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 (%)
Sep 30, 2019 9.588 9.629 9.585 9.604 37,871 +0.04(+0.42%)
Sep 27, 2019 9.564 9.612 9.556 9.564 101,770 +0.01(+0.08%)
Sep 26, 2019 9.564 9.580 9.524 9.556 68,739 +0.02(+0.21%)
Sep 25, 2019 9.604 9.629 9.536 9.536 53,459 -0.05(-0.55%)
Sep 24, 2019 9.572 9.637 9.564 9.588 24,184 +0.04(+0.42%)
Sep 23, 2019 9.604 9.645 9.540 9.548 60,471 -0.04(-0.42%)
Sep 20, 2019 9.564 9.604 9.540 9.588 30,158 +0.04(+0.42%)
Sep 19, 2019 9.548 9.572 9.524 9.548 26,114 +0.05(+0.51%)
Sep 18, 2019 9.467 9.510 9.451 9.500 54,962 +0.08(+0.83%)
Sep 17, 2019 9.349 9.429 9.349 9.421 34,748 +0.10(+1.12%)
Sep 16, 2019 9.389 9.389 9.309 9.317 39,467 +0.01(+0.09%)
Sep 13, 2019 9.606 9.620 9.301 9.309 106,420 -0.30(-3.13%)
Sep 12, 2019 9.694 9.718 9.598 9.610 29,116 -0.12(-1.20%)
Sep 11, 2019 9.742 9.750 9.710 9.726 26,207 -0.01(-0.08%)
Sep 10, 2019 9.758 9.758 9.726 9.734 17,161 -0.02(-0.25%)
Sep 09, 2019 9.822 9.822 9.742 9.758 40,145 -0.04(-0.41%)
Sep 06, 2019 9.814 9.838 9.798 9.798 14,081 -0.01(-0.08%)
Sep 05, 2019 9.830 9.886 9.806 9.806 32,493 -0.02(-0.24%)
Sep 04, 2019 9.878 9.895 9.830 9.830 12,105 -0.02(-0.24%)
Sep 03, 2019 9.806 9.870 9.806 9.854 22,329 +0.04(+0.41%)
Aug 30, 2019 9.838 9.862 9.798 9.814 27,539 +0.00(+0.00%)
Aug 29, 2019 9.814 9.846 9.814 9.814 38,092 +0.02(+0.16%)
Aug 28, 2019 9.790 9.846 9.758 9.798 49,702 +0.02(+0.25%)
Aug 27, 2019 9.774 9.774 9.726 9.774 48,711 +0.04(+0.41%)
Aug 26, 2019 9.726 9.761 9.710 9.734 32,885 -0.01(-0.08%)
Aug 23, 2019 9.702 9.742 9.686 9.742 49,721 +0.03(+0.33%)
Aug 22, 2019 9.726 9.758 9.702 9.710 38,518 -0.03(-0.32%)
Aug 21, 2019 9.798 9.798 9.734 9.741 55,317 -0.07(-0.67%)
Aug 20, 2019 9.886 9.896 9.798 9.806 31,296 -0.02(-0.24%)
Aug 19, 2019 9.878 9.951 9.718 9.830 56,729 -0.07(-0.73%)
Aug 16, 2019 9.886 9.967 9.846 9.903 42,992 +0.02(+0.17%)
Aug 15, 2019 9.857 9.936 9.857 9.885 38,209 +0.04(+0.37%)
Aug 14, 2019 9.912 10.14 9.809 9.849 71,304 -0.02(-0.24%)
Aug 13, 2019 9.825 9.912 9.813 9.872 35,664 +0.09(+0.94%)
Aug 12, 2019 9.817 9.936 9.753 9.781 35,075 -0.00(-0.04%)
Aug 09, 2019 9.665 9.817 9.657 9.785 58,294 +0.08(+0.82%)
Aug 08, 2019 9.697 9.753 9.665 9.705 30,503 +0.02(+0.25%)
Aug 07, 2019 9.729 9.801 9.681 9.681 36,428 -0.05(-0.49%)
Aug 06, 2019 9.753 9.801 9.729 9.729 20,020 -0.03(-0.33%)
Aug 05, 2019 9.872 10.07 9.761 9.761 57,187 -0.09(-0.89%)
Aug 02, 2019 9.825 9.912 9.793 9.849 60,921 +0.03(+0.33%)
Aug 01, 2019 9.681 9.880 9.649 9.817 49,193 +0.16(+1.66%)
Jul 31, 2019 9.569 9.681 9.553 9.657 99,534 +0.09(+0.92%)
Jul 30, 2019 9.521 9.569 9.505 9.569 63,391 +0.06(+0.67%)
Jul 29, 2019 9.473 9.505 9.473 9.505 56,219 +0.04(+0.42%)
Jul 26, 2019 9.441 9.473 9.417 9.465 34,276 +0.03(+0.34%)
Jul 25, 2019 9.417 9.449 9.409 9.433 50,011 -0.01(-0.08%)
Jul 24, 2019 9.433 9.441 9.401 9.441 53,500 +0.04(+0.43%)
Jul 23, 2019 9.425 9.441 9.401 9.401 37,842 -0.03(-0.34%)
Jul 22, 2019 9.409 9.481 9.401 9.433 103,986 +0.01(+0.08%)
Jul 19, 2019 9.433 9.441 9.409 9.425 40,405 -0.02(-0.17%)
Jul 18, 2019 9.457 9.465 9.433 9.441 49,754 -0.02(-0.17%)
Jul 17, 2019 9.449 9.481 9.433 9.457 34,423 +0.01(+0.06%)
Jul 16, 2019 9.467 9.479 9.443 9.451 24,007 -0.05(-0.50%)
Jul 15, 2019 9.522 9.522 9.451 9.499 47,400 -0.01(-0.08%)
Jul 12, 2019 9.515 9.515 9.411 9.507 63,175 +0.02(+0.17%)
Jul 11, 2019 9.467 9.507 9.467 9.491 26,042 +0.05(+0.51%)
Jul 10, 2019 9.435 9.455 9.435 9.443 13,373 +0.01(+0.08%)
Jul 09, 2019 9.411 9.435 9.399 9.435 28,220 +0.02(+0.17%)
Jul 08, 2019 9.435 9.451 9.419 9.419 18,509 -0.02(-0.17%)
Jul 05, 2019 9.443 9.456 9.435 9.435 21,728 -0.01(-0.08%)
Jul 03, 2019 9.459 9.475 9.435 9.443 28,761 -0.03(-0.34%)
Jul 02, 2019 9.467 9.483 9.459 9.475 27,087 -0.02(-0.17%)
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.