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 )

9.860 +0.080 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 29, 2015 8.412 8.431 8.362 8.431 29,700 +0.06(+0.68%)
May 28, 2015 8.374 8.387 8.355 8.374 10,578 -0.02(-0.23%)
May 27, 2015 8.425 8.425 8.374 8.393 25,833 +0.00(+0.00%)
May 26, 2015 8.406 8.412 8.337 8.393 68,274 -0.01(-0.15%)
May 22, 2015 8.450 8.406 8.406 8.406 31,874 -0.05(-0.60%)
May 21, 2015 8.475 8.482 8.444 8.456 57,495 -0.03(-0.30%)
May 20, 2015 8.519 8.532 8.482 8.482 19,257 -0.04(-0.52%)
May 19, 2015 8.519 8.538 8.513 8.526 22,004 -0.03(-0.29%)
May 18, 2015 8.614 8.614 8.513 8.551 38,036 -0.04(-0.51%)
May 15, 2015 8.551 8.614 8.551 8.595 8,824 +0.04(+0.44%)
May 14, 2015 8.551 8.589 8.513 8.557 25,494 -0.01(-0.15%)
May 13, 2015 8.545 8.614 8.545 8.570 27,541 +0.01(+0.15%)
May 12, 2015 8.570 8.583 8.513 8.557 36,683 -0.03(-0.37%)
May 11, 2015 8.646 8.652 8.583 8.589 50,748 -0.06(-0.68%)
May 08, 2015 8.620 8.671 8.620 8.648 28,989 +0.05(+0.54%)
May 07, 2015 8.620 8.651 8.583 8.601 23,563 -0.02(-0.22%)
May 06, 2015 8.658 8.658 8.589 8.620 82,368 -0.05(-0.58%)
May 05, 2015 8.728 8.728 8.633 8.671 30,090 -0.04(-0.43%)
May 04, 2015 8.715 8.732 8.690 8.709 33,504 +0.01(+0.13%)
May 01, 2015 8.753 8.784 8.690 8.697 46,541 -0.06(-0.71%)
Apr 30, 2015 8.759 8.784 8.734 8.759 32,754 -0.04(-0.50%)
Apr 29, 2015 8.784 8.810 8.765 8.803 23,112 +0.01(+0.07%)
Apr 28, 2015 8.828 8.842 8.797 8.797 9,858 -0.04(-0.50%)
Apr 27, 2015 8.828 8.873 8.822 8.841 21,679 +0.00(+0.00%)
Apr 24, 2015 8.866 8.866 8.810 8.841 20,566 -0.01(-0.14%)
Apr 23, 2015 8.803 8.866 8.803 8.854 15,826 +0.03(+0.32%)
Apr 22, 2015 8.841 8.841 8.803 8.825 7,789 +0.01(+0.11%)
Apr 21, 2015 8.797 8.844 8.784 8.816 12,224 +0.00(+0.00%)
Apr 20, 2015 8.784 8.828 8.784 8.816 11,952 +0.05(+0.58%)
Apr 17, 2015 8.772 8.784 8.760 8.765 12,475 +0.01(+0.07%)
Apr 16, 2015 8.746 8.791 8.746 8.759 16,086 -0.04(-0.43%)
Apr 15, 2015 8.822 8.841 8.797 8.797 14,187 -0.01(-0.15%)
Apr 14, 2015 8.822 8.854 8.810 8.810 41,620 -0.01(-0.14%)
Apr 13, 2015 8.841 8.860 8.816 8.822 36,374 +0.02(+0.21%)
Apr 10, 2015 8.816 8.820 8.803 8.803 9,487 -0.03(-0.36%)
Apr 09, 2015 8.835 8.873 8.822 8.835 29,484 -0.01(-0.14%)
Apr 08, 2015 8.816 8.860 8.803 8.847 33,537 +0.04(+0.50%)
Apr 07, 2015 8.702 8.828 8.702 8.803 22,633 +0.06(+0.72%)
Apr 06, 2015 8.709 8.746 8.696 8.740 22,771 +0.04(+0.51%)
Apr 02, 2015 8.690 8.696 8.696 8.696 47,414 -0.02(-0.22%)
Apr 01, 2015 8.746 8.793 8.690 8.715 26,809 -0.05(-0.58%)
Mar 31, 2015 8.721 8.772 8.690 8.765 23,288 +0.06(+0.65%)
Mar 30, 2015 8.627 8.709 8.627 8.709 47,751 +0.06(+0.66%)
Mar 27, 2015 8.576 8.652 8.576 8.652 40,253 +0.07(+0.81%)
Mar 26, 2015 8.627 8.633 8.557 8.583 52,351 -0.04(-0.44%)
Mar 25, 2015 8.646 8.646 8.608 8.620 54,313 -0.02(-0.22%)
Mar 24, 2015 8.608 8.639 8.583 8.639 42,375 +0.02(+0.22%)
Mar 23, 2015 8.652 8.677 8.583 8.620 57,083 -0.06(-0.70%)
Mar 20, 2015 8.627 8.690 8.583 8.681 39,200 +0.05(+0.63%)
Mar 19, 2015 8.734 8.750 8.557 8.627 56,439 -0.09(-1.08%)
Mar 18, 2015 8.583 8.721 8.475 8.721 61,277 +0.09(+1.02%)
Mar 17, 2015 8.683 8.715 8.627 8.633 33,823 -0.06(-0.73%)
Mar 16, 2015 8.803 8.847 8.683 8.696 34,118 -0.13(-1.43%)
Mar 13, 2015 8.967 8.967 8.797 8.822 32,933 -0.20(-2.24%)
Mar 12, 2015 8.810 9.043 8.810 9.024 32,659 +0.21(+2.36%)
Mar 11, 2015 8.847 8.847 8.803 8.816 17,457 -0.01(-0.07%)
Mar 10, 2015 8.784 8.847 8.784 8.822 25,004 +0.03(+0.29%)
Mar 09, 2015 8.822 8.853 8.793 8.797 18,307 +0.01(+0.14%)
Mar 06, 2015 8.917 8.936 8.784 8.784 72,043 -0.16(-1.83%)
Mar 05, 2015 8.929 8.955 8.929 8.948 13,052 +0.01(+0.14%)
Mar 04, 2015 8.854 8.936 8.847 8.936 10,726 +0.06(+0.71%)
Mar 03, 2015 8.822 8.873 8.822 8.873 17,836 +0.04(+0.50%)
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.