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 )

9.790 +0.030 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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, 2020 8.522 8.605 8.505 8.580 18,214 +0.07(+0.88%)
May 28, 2020 8.423 8.506 8.423 8.506 29,615 +0.07(+0.79%)
May 27, 2020 8.373 8.439 8.373 8.439 44,575 +0.12(+1.39%)
May 26, 2020 8.340 8.348 8.315 8.323 49,721 +0.02(+0.20%)
May 22, 2020 8.332 8.332 8.274 8.307 34,377 +0.03(+0.40%)
May 21, 2020 8.249 8.290 8.224 8.274 27,423 +0.02(+0.30%)
May 20, 2020 8.232 8.249 8.191 8.249 53,503 +0.07(+0.81%)
May 19, 2020 8.149 8.216 8.133 8.182 34,021 +0.05(+0.61%)
May 18, 2020 8.174 8.207 8.133 8.133 57,250 -0.01(-0.10%)
May 15, 2020 8.108 8.182 8.108 8.141 37,755 +0.00(+0.03%)
May 14, 2020 8.197 8.230 8.098 8.139 36,807 -0.06(-0.70%)
May 13, 2020 8.263 8.296 8.197 8.197 26,732 -0.07(-0.80%)
May 12, 2020 8.304 8.337 8.246 8.263 40,227 -0.04(-0.50%)
May 11, 2020 8.255 8.321 8.230 8.304 34,458 +0.07(+0.90%)
May 08, 2020 8.213 8.255 8.213 8.230 29,196 +0.01(+0.10%)
May 07, 2020 8.188 8.238 8.164 8.221 39,205 +0.05(+0.61%)
May 06, 2020 8.172 8.172 8.139 8.172 29,684 +0.02(+0.20%)
May 05, 2020 8.172 8.205 8.155 8.155 47,759 -0.02(-0.20%)
May 04, 2020 8.188 8.188 8.121 8.172 51,934 -0.02(-0.20%)
May 01, 2020 8.221 8.221 8.155 8.188 20,715 +0.03(+0.40%)
Apr 30, 2020 8.106 8.164 8.032 8.155 17,371 +0.00(+0.00%)
Apr 29, 2020 8.122 8.205 8.114 8.155 28,787 +0.08(+1.02%)
Apr 28, 2020 8.122 8.131 8.038 8.073 32,591 +0.04(+0.51%)
Apr 27, 2020 8.131 8.131 7.990 8.032 22,843 -0.16(-1.92%)
Apr 24, 2020 8.230 8.230 8.114 8.188 18,656 -0.04(-0.50%)
Apr 23, 2020 8.246 8.288 8.221 8.230 16,903 -0.12(-1.38%)
Apr 22, 2020 8.387 8.387 8.304 8.345 33,557 -0.01(-0.10%)
Apr 21, 2020 8.370 8.403 8.297 8.354 43,056 -0.04(-0.49%)
Apr 20, 2020 8.535 8.535 8.354 8.395 36,320 -0.12(-1.45%)
Apr 17, 2020 8.477 8.527 8.362 8.519 106,245 +0.07(+0.78%)
Apr 16, 2020 8.337 8.461 8.300 8.453 85,152 +0.09(+1.09%)
Apr 15, 2020 8.354 8.395 8.288 8.362 52,881 -0.01(-0.15%)
Apr 14, 2020 8.341 8.432 8.341 8.374 49,114 +0.14(+1.70%)
Apr 13, 2020 8.456 8.456 8.165 8.234 40,257 -0.16(-1.96%)
Apr 09, 2020 8.308 8.522 8.292 8.399 78,165 +0.16(+1.90%)
Apr 08, 2020 8.119 8.251 8.119 8.243 39,542 +0.10(+1.21%)
Apr 07, 2020 8.210 8.292 8.119 8.144 31,522 +0.02(+0.20%)
Apr 06, 2020 8.095 8.325 8.095 8.127 40,678 +0.01(+0.10%)
Apr 03, 2020 8.218 8.264 8.012 8.119 77,922 -0.10(-1.20%)
Apr 02, 2020 8.193 8.319 8.111 8.218 47,400 -0.05(-0.60%)
Apr 01, 2020 8.358 8.473 8.136 8.267 67,216 -0.22(-2.62%)
Mar 31, 2020 8.530 8.670 8.448 8.489 103,745 -0.13(-1.53%)
Mar 30, 2020 8.424 8.720 8.391 8.621 134,002 +0.25(+2.95%)
Mar 27, 2020 8.193 8.474 8.169 8.374 64,672 -0.05(-0.59%)
Mar 26, 2020 7.897 8.518 7.848 8.424 137,348 +0.53(+6.78%)
Mar 25, 2020 7.329 8.020 7.288 7.889 99,239 +0.57(+7.75%)
Mar 24, 2020 7.124 7.510 7.107 7.321 154,457 +0.24(+3.37%)
Mar 23, 2020 7.535 7.543 6.935 7.083 63,666 -0.53(-6.92%)
Mar 20, 2020 7.231 7.815 7.206 7.609 117,309 +0.33(+4.52%)
Mar 19, 2020 6.787 7.527 6.235 7.280 152,839 +0.29(+4.12%)
Mar 18, 2020 7.774 7.983 6.992 6.992 126,668 -1.38(-16.48%)
Mar 17, 2020 8.503 8.581 8.233 8.372 43,935 +0.00(+0.00%)
Mar 16, 2020 8.651 8.651 8.192 8.372 44,811 -0.37(-4.22%)
Mar 13, 2020 8.741 8.802 8.528 8.741 51,147 +0.11(+1.23%)
Mar 12, 2020 9.478 9.478 8.547 8.634 44,972 -0.93(-9.68%)
Mar 11, 2020 9.871 9.871 9.527 9.560 43,258 -0.29(-2.91%)
Mar 10, 2020 9.953 9.986 9.830 9.847 19,010 -0.11(-1.15%)
Mar 09, 2020 9.757 10.05 9.740 9.961 28,039 -0.14(-1.38%)
Mar 06, 2020 10.08 10.12 10.08 10.10 21,240 +0.02(+0.24%)
Mar 05, 2020 10.04 10.08 10.04 10.08 55,939 +0.03(+0.33%)
Mar 04, 2020 10.08 10.08 9.986 10.04 34,661 +0.05(+0.49%)
Mar 03, 2020 9.920 10.00 9.920 9.994 38,343 +0.08(+0.83%)
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.