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 -0.00 (-0.05%)
Streaming Delayed Price Updated: 2:28 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, 2018 8.134 8.141 8.089 8.141 28,850 +0.06(+0.74%)
May 30, 2018 8.074 8.126 8.074 8.082 40,968 -0.01(-0.18%)
May 29, 2018 8.059 8.104 8.059 8.096 34,580 +0.05(+0.65%)
May 25, 2018 8.044 8.044 8.044 0 +0.01(+0.09%)
May 24, 2018 8.022 8.060 8.022 8.037 17,372 +0.01(+0.09%)
May 23, 2018 8.007 8.067 8.007 8.029 25,155 +0.03(+0.37%)
May 22, 2018 8.000 8.022 8.000 8.000 16,156 -0.04(-0.46%)
May 21, 2018 8.037 8.044 8.014 8.037 20,565 +0.01(+0.09%)
May 18, 2018 7.985 8.029 7.969 8.029 148,856 +0.06(+0.76%)
May 17, 2018 7.999 7.999 7.962 7.969 37,412 -0.00(-0.01%)
May 16, 2018 8.037 8.037 7.970 7.970 46,873 -0.01(-0.19%)
May 15, 2018 8.022 8.022 7.981 7.985 64,532 -0.04(-0.55%)
May 14, 2018 8.029 8.044 8.017 8.029 40,857 +0.01(+0.09%)
May 11, 2018 8.029 8.037 8.007 8.022 61,794 +0.00(+0.00%)
May 10, 2018 8.029 8.044 8.022 8.022 20,507 -0.01(-0.09%)
May 09, 2018 8.044 8.044 8.014 8.029 28,092 +0.00(+0.00%)
May 08, 2018 8.022 8.059 8.022 8.029 22,831 -0.01(-0.18%)
May 07, 2018 8.074 8.074 8.029 8.044 67,763 +0.01(+0.09%)
May 04, 2018 8.059 8.074 8.037 8.037 28,367 -0.00(-0.05%)
May 03, 2018 8.037 8.081 8.037 8.040 32,484 +0.00(+0.05%)
May 02, 2018 8.022 8.059 8.022 8.037 38,325 +0.01(+0.09%)
May 01, 2018 8.007 8.037 8.007 8.029 43,149 +0.01(+0.19%)
Apr 30, 2018 8.022 8.030 8.014 8.014 25,138 +0.02(+0.28%)
Apr 27, 2018 7.992 8.014 7.985 7.992 20,791 +0.01(+0.19%)
Apr 26, 2018 7.970 7.999 7.970 7.977 51,884 +0.01(+0.09%)
Apr 25, 2018 7.955 7.977 7.933 7.970 111,683 -0.01(-0.09%)
Apr 24, 2018 7.992 8.007 7.970 7.977 21,642 -0.01(-0.19%)
Apr 23, 2018 7.985 7.992 7.970 7.992 43,966 -0.02(-0.28%)
Apr 20, 2018 8.007 8.022 7.985 8.014 27,065 -0.01(-0.18%)
Apr 19, 2018 8.044 8.044 7.992 8.029 37,438 -0.01(-0.18%)
Apr 18, 2018 8.029 8.074 8.014 8.044 95,226 -0.01(-0.18%)
Apr 17, 2018 8.066 8.067 8.044 8.059 21,031 +0.00(+0.00%)
Apr 16, 2018 8.066 8.066 8.022 8.059 22,241 -0.02(-0.28%)
Apr 13, 2018 8.088 8.103 8.059 8.081 13,244 +0.03(+0.37%)
Apr 12, 2018 8.103 8.103 8.051 8.051 14,463 -0.04(-0.46%)
Apr 11, 2018 8.081 8.103 8.073 8.088 32,878 +0.01(+0.09%)
Apr 10, 2018 8.088 8.088 8.080 8.081 7,416 +0.01(+0.09%)
Apr 09, 2018 8.088 8.088 8.044 8.073 23,119 -0.01(-0.18%)
Apr 06, 2018 8.110 8.125 8.073 8.088 27,214 -0.01(-0.09%)
Apr 05, 2018 8.103 8.103 8.073 8.096 21,999 -0.01(-0.09%)
Apr 04, 2018 8.096 8.103 8.076 8.103 22,538 +0.01(+0.09%)
Apr 03, 2018 8.125 8.125 8.079 8.096 9,780 -0.01(-0.18%)
Apr 02, 2018 8.162 8.162 8.073 8.110 50,765 +0.00(+0.00%)
Mar 29, 2018 8.110 8.110 8.110 0 +0.01(+0.18%)
Mar 28, 2018 8.044 8.103 8.044 8.096 60,566 +0.03(+0.37%)
Mar 27, 2018 8.022 8.066 8.014 8.066 22,752 +0.04(+0.55%)
Mar 26, 2018 8.029 8.051 8.000 8.022 30,033 -0.03(-0.37%)
Mar 23, 2018 8.051 8.051 7.992 8.051 33,084 +0.01(+0.09%)
Mar 22, 2018 8.066 8.066 8.014 8.044 30,855 +0.01(+0.18%)
Mar 21, 2018 8.037 8.037 7.978 8.029 31,469 +0.01(+0.09%)
Mar 20, 2018 7.992 8.022 7.985 8.022 34,782 -0.01(-0.18%)
Mar 19, 2018 8.029 8.037 8.007 8.037 46,230 -0.04(-0.46%)
Mar 16, 2018 8.051 8.073 8.037 8.073 21,591 -0.01(-0.09%)
Mar 15, 2018 8.044 8.081 8.044 8.081 34,740 +0.02(+0.27%)
Mar 14, 2018 8.037 8.059 8.037 8.059 32,374 +0.01(+0.09%)
Mar 13, 2018 8.081 8.081 8.037 8.052 18,670 -0.03(-0.36%)
Mar 12, 2018 8.081 8.081 8.065 8.081 19,232 +0.01(+0.18%)
Mar 09, 2018 8.044 8.066 8.044 8.066 19,227 -0.01(-0.09%)
Mar 08, 2018 8.059 8.081 8.059 8.074 22,974 +0.00(+0.00%)
Mar 07, 2018 8.059 8.074 21,487 -0.01(-0.18%)
Mar 06, 2018 8.088 8.096 8.081 8.088 22,030 -0.02(-0.27%)
Mar 05, 2018 8.088 8.154 8.081 8.110 38,596 +0.04(+0.55%)
Mar 02, 2018 8.088 8.110 8.066 8.066 28,425 -0.01(-0.18%)
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.