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 )

10.20 +0.04 (+0.39%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Mar 31, 2017 8.690 8.690 8.642 8.676 18,428 +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 19,254 -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 53,913 -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 21,798 +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 8.524 8.538 8.490 8.538 28,403 +0.03(+0.33%)
Mar 13, 2017 8.476 8.524 8.476 8.510 20,320 +0.06(+0.66%)
Mar 10, 2017 8.524 8.657 8.469 8.455 26,022 -0.06(-0.65%)
Mar 09, 2017 8.601 8.681 8.504 8.510 19,998 -0.16(-1.85%)
Mar 08, 2017 8.719 8.726 8.615 8.671 28,980 -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 19,008 -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 8.824 8.747 8.796 32,865 -0.06(-0.71%)
Mar 01, 2017 8.977 8.977 8.859 8.859 36,365 -0.15(-1.62%)
Feb 28, 2017 8.991 9.068 8.991 9.005 55,331 +0.03(+0.31%)
Feb 27, 2017 8.935 8.977 8.873 8.977 25,716 +0.06(+0.70%)
Feb 24, 2017 8.796 8.921 8.796 8.914 48,216 +0.11(+1.27%)
Feb 23, 2017 8.726 8.810 8.713 8.803 39,279 +0.11(+1.28%)
Feb 22, 2017 8.657 8.712 8.657 8.692 16,213 +0.04(+0.48%)
Feb 21, 2017 8.622 8.650 8.622 8.650 10,466 +0.04(+0.49%)
Feb 17, 2017 8.608 8.608 8.608 0 +0.01(+0.16%)
Feb 16, 2017 8.580 8.629 8.517 8.594 23,134 +0.03(+0.39%)
Feb 15, 2017 8.568 8.609 8.519 8.561 37,246 -0.03(-0.40%)
Feb 14, 2017 8.616 8.616 8.547 8.595 24,995 +0.01(+0.16%)
Feb 13, 2017 8.685 8.685 8.554 8.581 35,728 -0.04(-0.48%)
Feb 10, 2017 8.630 8.672 8.623 8.623 25,107 +0.01(+0.08%)
Feb 09, 2017 8.665 8.713 8.616 8.616 39,433 -0.06(-0.64%)
Feb 08, 2017 8.630 8.678 8.630 8.672 34,136 +0.05(+0.56%)
Feb 07, 2017 8.616 8.645 8.595 8.623 18,926 +0.03(+0.32%)
Feb 06, 2017 8.692 8.699 8.595 8.595 26,325 -0.06(-0.64%)
Feb 03, 2017 8.699 8.699 8.651 8.651 16,238 -0.02(-0.24%)
Feb 02, 2017 8.637 8.672 8.595 8.672 20,403 +0.03(+0.40%)
Feb 01, 2017 8.644 8.644 8.585 8.637 25,633 +0.02(+0.24%)
Jan 31, 2017 8.595 8.630 8.564 8.616 18,728 +0.03(+0.40%)
Jan 30, 2017 8.512 8.588 8.512 8.581 32,634 +0.01(+0.16%)
Jan 27, 2017 8.574 8.581 8.547 8.568 19,768 +0.03(+0.30%)
Jan 26, 2017 8.554 8.561 8.526 8.542 36,660 +0.02(+0.27%)
Jan 25, 2017 8.568 8.568 8.484 8.519 30,044 -0.01(-0.16%)
Jan 24, 2017 8.540 8.547 8.529 8.533 35,091 +0.00(+0.00%)
Jan 23, 2017 8.568 8.568 8.533 8.533 34,873 +0.03(+0.33%)
Jan 20, 2017 8.581 8.581 8.471 8.505 33,981 -0.01(-0.16%)
Jan 19, 2017 8.595 8.609 8.464 8.519 87,349 -0.08(-0.89%)
Jan 18, 2017 8.574 8.595 8.540 8.595 21,700 +0.01(+0.16%)
Jan 17, 2017 8.602 8.619 8.574 8.581 37,109 +0.01(+0.06%)
Jan 13, 2017 8.576 8.576 8.576 0 -0.03(-0.32%)
Jan 12, 2017 8.631 8.631 8.597 8.603 30,150 +0.03(+0.40%)
Jan 11, 2017 8.631 8.636 8.555 8.569 11,008 -0.00(-0.04%)
Jan 10, 2017 8.569 8.576 8.555 8.572 40,103 +0.02(+0.28%)
Jan 09, 2017 8.638 8.638 8.528 8.548 34,336 -0.03(-0.40%)
Jan 06, 2017 8.603 8.603 8.487 8.583 66,916 -0.01(-0.16%)
Jan 05, 2017 8.603 8.603 8.564 8.597 28,592 +0.02(+0.24%)
Jan 04, 2017 8.514 8.576 8.486 8.576 57,254 +0.12(+1.39%)
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.