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: 4:10 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, 2020 8.515 8.654 8.433 8.474 103,936 -0.13(-1.53%)
Mar 30, 2020 8.408 8.704 8.375 8.605 134,249 +0.25(+2.95%)
Mar 27, 2020 8.178 8.458 8.154 8.359 64,791 -0.05(-0.59%)
Mar 26, 2020 7.883 8.502 7.833 8.408 137,601 +0.53(+6.78%)
Mar 25, 2020 7.316 8.006 7.275 7.874 99,422 +0.57(+7.75%)
Mar 24, 2020 7.111 7.497 7.094 7.308 154,742 +0.24(+3.37%)
Mar 23, 2020 7.521 7.529 6.922 7.070 63,783 -0.53(-6.92%)
Mar 20, 2020 7.217 7.800 7.193 7.595 117,525 +0.33(+4.52%)
Mar 19, 2020 6.774 7.513 6.224 7.267 153,121 +0.29(+4.12%)
Mar 18, 2020 7.759 7.969 6.979 6.979 126,901 -1.38(-16.48%)
Mar 17, 2020 8.487 8.565 8.217 8.356 44,019 +0.00(+0.00%)
Mar 16, 2020 8.634 8.634 8.176 8.356 44,895 -0.37(-4.22%)
Mar 13, 2020 8.724 8.786 8.512 8.724 51,244 +0.11(+1.23%)
Mar 12, 2020 9.460 9.460 8.531 8.618 45,057 -0.92(-9.68%)
Mar 11, 2020 9.853 9.853 9.509 9.542 43,340 -0.29(-2.91%)
Mar 10, 2020 9.934 9.967 9.812 9.828 19,046 -0.11(-1.15%)
Mar 09, 2020 9.738 10.03 9.722 9.943 28,092 -0.14(-1.38%)
Mar 06, 2020 10.07 10.10 10.07 10.08 21,280 +0.02(+0.24%)
Mar 05, 2020 10.02 10.06 10.02 10.06 56,045 +0.03(+0.33%)
Mar 04, 2020 10.06 10.06 9.967 10.02 34,726 +0.05(+0.49%)
Mar 03, 2020 9.902 9.983 9.902 9.975 38,416 +0.08(+0.83%)
Mar 02, 2020 9.894 10.02 9.894 9.894 64,573 +0.01(+0.12%)
Feb 28, 2020 10.11 10.11 9.850 9.881 31,920 -0.22(-2.15%)
Feb 27, 2020 10.06 10.12 10.06 10.10 17,722 -0.03(-0.32%)
Feb 26, 2020 10.12 10.13 10.07 10.13 26,193 +0.01(+0.08%)
Feb 25, 2020 10.09 10.12 10.09 10.12 26,725 +0.03(+0.32%)
Feb 24, 2020 10.11 10.11 10.07 10.09 42,886 +0.04(+0.41%)
Feb 21, 2020 10.06 10.09 10.03 10.05 42,683 -0.02(-0.24%)
Feb 20, 2020 10.03 10.08 10.01 10.07 33,790 +0.07(+0.65%)
Feb 19, 2020 10.03 10.06 9.992 10.01 23,901 +0.02(+0.16%)
Feb 18, 2020 10.000 10.06 9.992 9.992 43,077 +0.00(+0.00%)
Feb 14, 2020 10.03 10.03 9.992 9.992 19,568 -0.03(-0.30%)
Feb 13, 2020 10.02 10.02 9.973 10.02 22,739 +0.02(+0.16%)
Feb 12, 2020 10.01 10.01 9.957 10.01 10,775 -0.01(-0.08%)
Feb 11, 2020 9.989 10.01 9.989 10.01 44,243 +0.02(+0.24%)
Feb 10, 2020 9.989 9.989 9.979 9.989 11,202 +0.02(+0.25%)
Feb 07, 2020 9.965 9.981 9.949 9.965 7,732 +0.03(+0.33%)
Feb 06, 2020 9.940 9.953 9.932 9.932 12,907 -0.01(-0.08%)
Feb 05, 2020 9.892 9.940 9.892 9.940 13,744 +0.05(+0.49%)
Feb 04, 2020 9.924 9.949 9.875 9.892 38,088 -0.01(-0.08%)
Feb 03, 2020 9.981 9.981 9.900 9.900 38,033 -0.02(-0.25%)
Jan 31, 2020 9.940 9.957 9.916 9.924 20,127 +0.00(+0.00%)
Jan 30, 2020 9.940 9.940 9.908 9.924 18,714 +0.01(+0.08%)
Jan 29, 2020 9.900 9.932 9.900 9.916 30,493 +0.03(+0.34%)
Jan 28, 2020 9.908 9.908 9.875 9.883 19,560 -0.01(-0.09%)
Jan 27, 2020 9.908 9.940 9.892 9.892 19,556 +0.00(+0.00%)
Jan 24, 2020 9.900 9.908 9.883 9.892 13,991 +0.01(+0.08%)
Jan 23, 2020 9.883 9.892 9.859 9.883 23,498 +0.00(+0.02%)
Jan 22, 2020 9.883 9.883 9.867 9.881 22,922 +0.02(+0.22%)
Jan 21, 2020 9.826 9.867 9.826 9.859 16,291 +0.02(+0.17%)
Jan 17, 2020 9.826 9.871 9.818 9.843 26,632 +0.02(+0.19%)
Jan 16, 2020 9.864 9.864 9.816 9.824 22,356 -0.02(-0.25%)
Jan 15, 2020 9.848 9.881 9.832 9.848 27,205 +0.00(+0.00%)
Jan 14, 2020 9.832 9.848 9.832 9.848 5,694 +0.02(+0.25%)
Jan 13, 2020 9.783 9.832 9.783 9.824 9,419 +0.06(+0.58%)
Jan 10, 2020 9.840 9.840 9.743 9.767 53,701 -0.06(-0.66%)
Jan 09, 2020 9.848 9.848 9.783 9.832 18,631 +0.00(+0.00%)
Jan 08, 2020 9.743 9.832 9.743 9.832 65,921 +0.10(+1.00%)
Jan 07, 2020 9.686 9.735 9.684 9.735 17,743 +0.05(+0.55%)
Jan 06, 2020 9.662 9.686 9.645 9.682 16,339 +0.04(+0.38%)
Jan 03, 2020 9.653 9.678 9.637 9.645 35,226 +0.00(+0.00%)
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.