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 (%)
May 31, 2016 9.108 9.121 9.001 9.101 54,553 -0.01(-0.15%)
May 27, 2016 9.115 9.115 9.115 9.115 27,027 +0.00(+0.00%)
May 26, 2016 9.061 9.115 9.054 9.114 33,377 +0.05(+0.59%)
May 25, 2016 9.068 9.088 9.041 9.061 14,140 +0.00(+0.00%)
May 24, 2016 9.054 9.108 8.987 9.061 86,769 +0.03(+0.30%)
May 23, 2016 9.007 9.094 9.007 9.034 52,048 +0.03(+0.37%)
May 20, 2016 9.061 9.148 8.940 9.001 168,079 -0.05(-0.59%)
May 19, 2016 9.242 9.242 9.034 9.054 62,794 -0.18(-1.96%)
May 18, 2016 9.322 9.336 9.235 9.235 33,586 -0.08(-0.86%)
May 17, 2016 9.362 9.362 9.302 9.315 48,722 -0.01(-0.11%)
May 16, 2016 9.312 9.366 9.306 9.326 32,148 +0.00(+0.00%)
May 13, 2016 9.372 9.399 9.319 9.326 33,638 -0.03(-0.29%)
May 12, 2016 9.372 9.399 9.339 9.352 27,049 -0.01(-0.07%)
May 11, 2016 9.346 9.432 9.340 9.359 29,808 +0.04(+0.43%)
May 10, 2016 9.399 9.419 9.319 9.319 51,421 -0.07(-0.78%)
May 09, 2016 9.412 9.426 9.386 9.392 42,440 +0.01(+0.14%)
May 06, 2016 9.366 9.419 9.366 9.379 48,815 +0.01(+0.07%)
May 05, 2016 9.386 9.392 9.352 9.372 36,343 +0.02(+0.21%)
May 04, 2016 9.346 9.386 9.332 9.352 38,635 +0.00(+0.00%)
May 03, 2016 9.406 9.406 9.259 9.352 93,785 -0.04(-0.43%)
May 02, 2016 9.412 9.426 9.396 9.392 25,168 -0.01(-0.07%)
Apr 29, 2016 9.406 9.426 9.386 9.399 21,242 +0.01(+0.07%)
Apr 28, 2016 9.412 9.412 9.366 9.392 16,296 +0.01(+0.08%)
Apr 27, 2016 9.386 9.406 9.346 9.385 32,024 +0.02(+0.21%)
Apr 26, 2016 9.346 9.372 9.312 9.366 37,138 +0.07(+0.72%)
Apr 25, 2016 9.379 9.379 9.286 9.299 24,098 -0.08(-0.85%)
Apr 22, 2016 9.366 9.385 9.352 9.379 15,711 +0.03(+0.27%)
Apr 21, 2016 9.366 9.372 9.339 9.354 25,266 -0.02(-0.20%)
Apr 20, 2016 9.346 9.372 9.333 9.372 37,585 +0.00(+0.00%)
Apr 19, 2016 9.399 9.406 9.339 9.372 47,836 -0.01(-0.14%)
Apr 18, 2016 9.412 9.412 9.352 9.386 38,130 -0.01(-0.14%)
Apr 15, 2016 9.299 9.399 9.299 9.399 38,235 +0.11(+1.22%)
Apr 14, 2016 9.279 9.299 9.259 9.286 38,926 -0.00(-0.04%)
Apr 13, 2016 9.329 9.349 9.262 9.289 17,882 -0.02(-0.21%)
Apr 12, 2016 9.349 9.387 9.309 9.309 55,474 +0.01(+0.07%)
Apr 11, 2016 9.309 9.329 9.296 9.302 32,386 +0.03(+0.29%)
Apr 08, 2016 9.329 9.333 9.276 9.276 21,499 +0.01(+0.14%)
Apr 07, 2016 9.289 9.289 9.209 9.262 35,191 +0.02(+0.22%)
Apr 06, 2016 9.183 9.223 9.183 9.242 46,745 +0.09(+0.94%)
Apr 05, 2016 9.176 9.209 9.156 9.156 74,019 +0.04(+0.44%)
Apr 04, 2016 9.143 9.163 9.096 9.116 78,956 +0.00(+0.00%)
Apr 01, 2016 9.123 9.229 9.116 9.116 88,046 -0.01(-0.07%)
Mar 31, 2016 9.156 9.196 9.110 9.123 37,361 +0.00(+0.00%)
Mar 30, 2016 9.143 9.143 9.100 9.123 42,831 -0.01(-0.07%)
Mar 29, 2016 9.123 9.176 9.123 9.130 21,062 +0.00(+0.00%)
Mar 28, 2016 9.143 9.169 9.090 9.130 33,491 +0.01(+0.07%)
Mar 24, 2016 9.123 9.123 9.123 9.123 25,471 -0.01(-0.07%)
Mar 23, 2016 9.090 9.169 9.090 9.130 32,044 +0.04(+0.44%)
Mar 22, 2016 9.083 9.123 9.070 9.090 34,962 +0.01(+0.15%)
Mar 21, 2016 9.090 9.141 9.077 9.077 25,301 +0.00(+0.00%)
Mar 18, 2016 9.077 9.123 9.077 9.077 17,548 -0.01(-0.15%)
Mar 17, 2016 9.083 9.110 9.063 9.090 29,830 -0.00(-0.04%)
Mar 16, 2016 9.093 9.113 9.056 9.093 24,524 +0.04(+0.44%)
Mar 15, 2016 9.067 9.093 9.054 9.054 30,480 -0.05(-0.51%)
Mar 14, 2016 9.100 9.100 9.014 9.100 40,343 +0.00(+0.00%)
Mar 11, 2016 9.139 9.172 9.094 9.100 58,039 -0.11(-1.15%)
Mar 10, 2016 9.298 9.298 9.146 9.205 28,062 -0.03(-0.36%)
Mar 09, 2016 9.166 9.245 9.166 9.238 33,457 +0.09(+0.94%)
Mar 08, 2016 9.113 9.219 9.105 9.153 32,945 +0.06(+0.65%)
Mar 07, 2016 9.040 9.093 9.040 9.093 16,836 +0.04(+0.44%)
Mar 04, 2016 9.106 9.133 9.040 9.054 13,751 -0.03(-0.36%)
Mar 03, 2016 9.100 9.146 9.007 9.087 81,386 +0.03(+0.29%)
Mar 02, 2016 9.106 9.113 9.040 9.060 31,049 -0.01(-0.15%)
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.