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 )

10.14 -0.01 (-0.15%)
Streaming Delayed Price Updated: 1:21 PM EDT, Sep 24, 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, 2017 8.961 8.990 8.940 8.968 19,304 +0.02(+0.24%)
May 30, 2017 8.926 8.961 8.926 8.947 11,558 +0.02(+0.24%)
May 26, 2017 8.926 8.961 8.926 8.926 7,888 +0.01(+0.16%)
May 25, 2017 8.975 8.975 8.912 8.912 10,688 -0.04(-0.47%)
May 24, 2017 8.975 8.975 8.940 8.954 14,834 +0.02(+0.24%)
May 23, 2017 8.975 8.975 8.926 8.933 13,224 -0.01(-0.16%)
May 22, 2017 8.905 8.947 8.898 8.947 14,762 +0.01(+0.16%)
May 19, 2017 8.905 8.946 8.905 8.933 15,176 +0.00(+0.00%)
May 18, 2017 8.933 8.954 8.926 8.933 11,955 -0.02(-0.24%)
May 17, 2017 8.933 8.961 8.912 8.954 29,242 +0.03(+0.30%)
May 16, 2017 9.061 9.061 8.899 8.927 54,484 -0.11(-1.24%)
May 15, 2017 9.012 9.118 9.012 9.040 13,799 +0.01(+0.16%)
May 12, 2017 9.216 9.216 8.963 9.026 12,235 +0.08(+0.94%)
May 11, 2017 8.963 8.990 8.941 8.941 19,311 -0.06(-0.65%)
May 10, 2017 9.012 9.061 8.970 9.000 10,474 -0.01(-0.13%)
May 09, 2017 9.026 9.026 9.005 9.012 10,154 -0.02(-0.23%)
May 08, 2017 9.145 9.145 9.026 9.033 12,670 +0.01(+0.16%)
May 05, 2017 9.089 9.093 9.012 9.019 13,487 -0.04(-0.47%)
May 04, 2017 9.117 9.124 9.054 9.061 30,529 -0.05(-0.54%)
May 03, 2017 9.096 9.110 9.048 9.110 24,845 +0.05(+0.54%)
May 02, 2017 8.963 9.061 8.946 9.061 24,732 +0.12(+1.34%)
May 01, 2017 8.906 8.970 8.906 8.941 38,889 +0.06(+0.63%)
Apr 28, 2017 8.871 8.906 8.836 8.885 19,581 +0.04(+0.48%)
Apr 27, 2017 8.787 8.850 8.787 8.843 28,664 +0.02(+0.24%)
Apr 26, 2017 8.773 8.822 8.766 8.822 28,524 +0.05(+0.56%)
Apr 25, 2017 8.801 8.815 8.773 8.773 34,671 -0.03(-0.32%)
Apr 24, 2017 8.808 8.815 8.794 8.801 17,082 -0.05(-0.56%)
Apr 21, 2017 8.843 8.871 8.822 8.850 22,210 +0.05(+0.56%)
Apr 20, 2017 8.857 8.857 8.801 8.801 11,895 -0.02(-0.24%)
Apr 19, 2017 8.829 8.857 8.803 8.822 17,802 +0.01(+0.16%)
Apr 18, 2017 8.794 8.856 8.794 8.808 16,494 +0.05(+0.56%)
Apr 17, 2017 8.836 8.906 8.752 8.759 42,435 -0.12(-1.35%)
Apr 13, 2017 8.843 8.917 8.843 8.878 31,753 +0.07(+0.80%)
Apr 12, 2017 8.850 8.856 8.808 8.808 18,191 +0.02(+0.22%)
Apr 11, 2017 8.795 8.801 8.788 8.788 27,122 -0.03(-0.32%)
Apr 10, 2017 8.865 8.872 8.760 8.816 35,146 -0.01(-0.16%)
Apr 07, 2017 8.837 8.844 8.795 8.830 21,773 +0.02(+0.24%)
Apr 06, 2017 8.781 8.809 8.739 8.809 26,212 +0.07(+0.80%)
Apr 05, 2017 8.711 8.739 8.673 8.739 18,470 +0.05(+0.56%)
Apr 04, 2017 8.704 8.718 8.662 8.690 41,965 +0.01(+0.08%)
Apr 03, 2017 8.711 8.711 8.655 8.683 15,468 +0.01(+0.08%)
Mar 31, 2017 8.690 8.690 8.642 8.676 18,427 +0.03(+0.32%)
Mar 30, 2017 8.676 8.753 8.648 8.648 36,408 -0.02(-0.24%)
Mar 29, 2017 8.676 8.704 8.662 8.669 18,083 +0.00(+0.00%)
Mar 28, 2017 8.711 8.725 8.648 8.669 19,253 -0.01(-0.08%)
Mar 27, 2017 8.648 8.683 8.599 8.676 66,191 +0.06(+0.73%)
Mar 24, 2017 8.634 8.634 8.585 8.613 15,602 +0.01(+0.08%)
Mar 23, 2017 8.613 8.627 8.592 8.606 20,560 +0.03(+0.41%)
Mar 22, 2017 8.627 8.641 8.571 8.571 53,912 -0.03(-0.41%)
Mar 21, 2017 8.620 8.641 8.606 8.606 22,135 -0.01(-0.16%)
Mar 20, 2017 8.648 8.648 8.609 8.620 21,797 +0.01(+0.08%)
Mar 17, 2017 8.648 8.648 8.592 8.613 11,689 +0.01(+0.08%)
Mar 16, 2017 8.704 8.704 8.606 8.606 16,507 -0.08(-0.90%)
Mar 15, 2017 8.587 8.789 8.587 8.685 28,467 +0.15(+1.71%)
Mar 14, 2017 8.525 8.538 8.490 8.538 28,402 +0.03(+0.33%)
Mar 13, 2017 8.476 8.525 8.476 8.511 20,320 +0.06(+0.66%)
Mar 10, 2017 8.525 8.657 8.469 8.455 26,022 -0.06(-0.65%)
Mar 09, 2017 8.601 8.681 8.504 8.511 19,998 -0.16(-1.85%)
Mar 08, 2017 8.720 8.726 8.615 8.671 28,979 -0.01(-0.16%)
Mar 07, 2017 8.824 8.824 8.685 8.685 18,881 -0.08(-0.95%)
Mar 06, 2017 8.852 8.855 8.768 8.768 19,007 -0.01(-0.16%)
Mar 03, 2017 8.824 8.894 8.782 8.782 14,634 -0.01(-0.16%)
Mar 02, 2017 8.803 8.825 8.747 8.796 32,865 -0.06(-0.71%)
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.