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 )

10.15 -0.03 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 9.059 9.072 8.952 9.052 54,849 -0.01(-0.15%)
May 27, 2016 9.065 9.065 9.065 9.065 27,174 +0.00(+0.00%)
May 26, 2016 9.012 9.065 9.005 9.065 33,559 +0.05(+0.59%)
May 25, 2016 9.019 9.039 8.992 9.012 14,217 +0.00(+0.00%)
May 24, 2016 9.005 9.059 8.939 9.012 87,240 +0.03(+0.30%)
May 23, 2016 8.959 9.045 8.959 8.985 52,331 +0.03(+0.37%)
May 20, 2016 9.012 9.099 8.892 8.952 168,993 -0.05(-0.59%)
May 19, 2016 9.192 9.192 8.985 9.005 63,135 -0.18(-1.96%)
May 18, 2016 9.272 9.285 9.185 9.185 33,769 -0.08(-0.86%)
May 17, 2016 9.312 9.312 9.252 9.265 48,987 -0.01(-0.11%)
May 16, 2016 9.262 9.315 9.255 9.275 32,323 +0.00(+0.00%)
May 13, 2016 9.322 9.348 9.268 9.275 33,821 -0.03(-0.29%)
May 12, 2016 9.322 9.348 9.288 9.302 27,196 -0.01(-0.07%)
May 11, 2016 9.295 9.381 9.290 9.308 29,970 +0.04(+0.43%)
May 10, 2016 9.348 9.368 9.268 9.268 51,701 -0.07(-0.78%)
May 09, 2016 9.361 9.375 9.335 9.341 42,670 +0.01(+0.14%)
May 06, 2016 9.315 9.368 9.315 9.328 49,081 +0.01(+0.07%)
May 05, 2016 9.335 9.341 9.302 9.322 36,541 +0.02(+0.21%)
May 04, 2016 9.295 9.335 9.282 9.302 38,845 +0.00(+0.00%)
May 03, 2016 9.355 9.355 9.209 9.302 94,295 -0.04(-0.43%)
May 02, 2016 9.361 9.375 9.345 9.341 25,305 -0.01(-0.07%)
Apr 29, 2016 9.355 9.375 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 9.322 9.261 9.315 37,340 +0.07(+0.72%)
Apr 25, 2016 9.328 9.328 9.235 9.249 24,229 -0.08(-0.85%)
Apr 22, 2016 9.315 9.335 9.302 9.328 15,796 +0.03(+0.27%)
Apr 21, 2016 9.315 9.322 9.288 9.303 25,403 -0.02(-0.20%)
Apr 20, 2016 9.295 9.322 9.282 9.322 37,789 +0.00(+0.00%)
Apr 19, 2016 9.348 9.355 9.288 9.322 48,096 -0.01(-0.14%)
Apr 18, 2016 9.361 9.361 9.302 9.335 38,337 -0.01(-0.14%)
Apr 15, 2016 9.249 9.348 9.249 9.348 38,443 +0.11(+1.22%)
Apr 14, 2016 9.229 9.249 9.209 9.235 39,138 -0.00(-0.04%)
Apr 13, 2016 9.278 9.299 9.212 9.239 17,979 -0.02(-0.21%)
Apr 12, 2016 9.298 9.336 9.258 9.258 55,776 +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 21,616 +0.01(+0.14%)
Apr 07, 2016 9.239 9.239 9.159 9.212 35,382 +0.02(+0.22%)
Apr 06, 2016 9.133 9.173 9.133 9.192 46,999 +0.09(+0.94%)
Apr 05, 2016 9.126 9.159 9.107 9.107 74,421 +0.04(+0.44%)
Apr 04, 2016 9.093 9.113 9.047 9.067 79,386 +0.00(+0.00%)
Apr 01, 2016 9.074 9.179 9.067 9.067 88,525 -0.01(-0.07%)
Mar 31, 2016 9.107 9.146 9.060 9.074 37,564 +0.00(+0.00%)
Mar 30, 2016 9.093 9.093 9.051 9.074 43,063 -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 25,609 -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 24,657 +0.04(+0.44%)
Mar 15, 2016 9.018 9.044 9.005 9.005 30,646 -0.05(-0.51%)
Mar 14, 2016 9.051 9.051 8.965 9.051 40,562 +0.00(+0.00%)
Mar 11, 2016 9.090 9.123 9.045 9.051 58,355 -0.11(-1.15%)
Mar 10, 2016 9.248 9.248 9.097 9.156 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 33,124 +0.06(+0.65%)
Mar 07, 2016 8.991 9.044 8.991 9.044 16,927 +0.04(+0.44%)
Mar 04, 2016 9.057 9.083 8.991 9.005 13,826 -0.03(-0.36%)
Mar 03, 2016 9.051 9.097 8.959 9.037 81,828 +0.03(+0.29%)
Mar 02, 2016 9.057 9.064 8.991 9.011 31,218 -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.