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 -0.03 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2020 9.094 9.128 9.077 9.086 46,654 +0.03(+0.28%)
Aug 28, 2020 9.035 9.061 8.994 9.061 33,198 +0.08(+0.84%)
Aug 27, 2020 9.086 9.086 8.977 8.985 41,724 -0.06(-0.65%)
Aug 26, 2020 9.086 9.086 9.035 9.044 71,715 -0.07(-0.78%)
Aug 25, 2020 9.077 9.128 9.027 9.115 45,825 +0.02(+0.23%)
Aug 24, 2020 9.153 9.161 9.094 9.094 40,923 -0.03(-0.37%)
Aug 21, 2020 9.220 9.253 9.128 9.128 47,648 -0.12(-1.27%)
Aug 20, 2020 9.303 9.303 9.203 9.245 22,957 -0.04(-0.45%)
Aug 19, 2020 9.295 9.354 9.278 9.287 46,944 -0.05(-0.54%)
Aug 18, 2020 9.329 9.356 9.329 9.337 10,943 -0.01(-0.09%)
Aug 17, 2020 9.362 9.370 9.329 9.345 26,303 +0.01(+0.09%)
Aug 14, 2020 9.387 9.404 9.337 9.337 31,765 -0.04(-0.42%)
Aug 13, 2020 9.435 9.451 9.368 9.376 31,905 -0.02(-0.18%)
Aug 12, 2020 9.451 9.451 9.368 9.393 37,304 -0.03(-0.35%)
Aug 11, 2020 9.526 9.543 9.426 9.426 29,989 -0.05(-0.53%)
Aug 10, 2020 9.493 9.535 9.460 9.476 79,838 +0.03(+0.35%)
Aug 07, 2020 9.435 9.485 9.410 9.443 51,307 +0.01(+0.09%)
Aug 06, 2020 9.435 9.435 9.401 9.435 13,472 +0.03(+0.27%)
Aug 05, 2020 9.360 9.410 9.360 9.410 19,595 +0.04(+0.45%)
Aug 04, 2020 9.343 9.385 9.335 9.368 40,379 +0.04(+0.45%)
Aug 03, 2020 9.243 9.326 9.234 9.326 25,960 +0.09(+0.99%)
Jul 31, 2020 9.234 9.234 9.176 9.234 32,486 +0.03(+0.27%)
Jul 30, 2020 9.134 9.209 9.134 9.209 26,806 +0.07(+0.73%)
Jul 29, 2020 9.143 9.176 9.126 9.143 10,768 +0.01(+0.09%)
Jul 28, 2020 9.118 9.151 9.118 9.134 23,348 +0.02(+0.18%)
Jul 27, 2020 9.134 9.143 9.109 9.118 25,086 -0.02(-0.18%)
Jul 24, 2020 9.118 9.209 9.109 9.134 49,269 +0.03(+0.27%)
Jul 23, 2020 9.126 9.143 9.109 9.109 15,658 -0.01(-0.09%)
Jul 22, 2020 9.118 9.168 9.093 9.118 17,758 +0.00(+0.00%)
Jul 21, 2020 9.101 9.134 9.101 9.118 9,783 +0.02(+0.18%)
Jul 20, 2020 9.101 9.134 9.084 9.101 12,856 +0.02(+0.18%)
Jul 17, 2020 9.109 9.126 9.076 9.084 22,776 +0.01(+0.12%)
Jul 16, 2020 9.032 9.132 9.032 9.073 56,017 +0.03(+0.37%)
Jul 15, 2020 9.015 9.082 9.015 9.040 63,615 +0.01(+0.09%)
Jul 14, 2020 9.015 9.032 8.932 9.032 18,200 +0.01(+0.09%)
Jul 13, 2020 8.999 9.057 8.999 9.024 48,998 +0.00(+0.00%)
Jul 10, 2020 8.907 9.024 8.907 9.024 42,122 +0.08(+0.93%)
Jul 09, 2020 8.932 8.941 8.857 8.941 24,514 +0.02(+0.28%)
Jul 08, 2020 8.808 8.916 8.808 8.916 72,795 +0.11(+1.23%)
Jul 07, 2020 8.733 8.808 8.708 8.808 13,191 +0.11(+1.24%)
Jul 06, 2020 8.733 8.733 8.700 8.700 26,729 +0.00(+0.00%)
Jul 02, 2020 8.716 8.758 8.691 8.700 25,634 -0.02(-0.29%)
Jul 01, 2020 8.716 8.733 8.700 8.724 44,801 +0.00(+0.00%)
Jun 30, 2020 8.683 8.774 8.675 8.724 54,320 +0.01(+0.10%)
Jun 29, 2020 8.666 8.716 8.633 8.716 41,430 +0.02(+0.29%)
Jun 26, 2020 8.700 8.766 8.691 8.691 75,099 -0.03(-0.38%)
Jun 25, 2020 8.724 8.749 8.683 8.724 47,551 +0.02(+0.19%)
Jun 24, 2020 8.724 8.749 8.683 8.708 73,427 -0.02(-0.19%)
Jun 23, 2020 8.724 8.758 8.691 8.724 62,699 +0.02(+0.19%)
Jun 22, 2020 8.708 8.724 8.691 8.708 67,670 -0.06(-0.66%)
Jun 19, 2020 8.774 8.824 8.700 8.766 26,116 +0.00(+0.00%)
Jun 18, 2020 8.758 8.808 8.758 8.766 12,666 +0.01(+0.09%)
Jun 17, 2020 8.783 8.849 8.741 8.758 38,366 -0.01(-0.16%)
Jun 16, 2020 8.730 8.813 8.706 8.772 49,135 +0.02(+0.19%)
Jun 15, 2020 8.606 8.772 8.606 8.755 28,494 +0.05(+0.57%)
Jun 12, 2020 8.623 8.706 8.623 8.706 17,521 +0.12(+1.35%)
Jun 11, 2020 8.681 8.739 8.590 8.590 40,869 -0.17(-1.98%)
Jun 10, 2020 8.656 8.764 8.656 8.764 44,835 +0.07(+0.86%)
Jun 09, 2020 8.615 8.689 8.615 8.689 21,944 +0.02(+0.29%)
Jun 08, 2020 8.656 8.689 8.648 8.664 30,787 +0.01(+0.10%)
Jun 05, 2020 8.656 8.673 8.590 8.656 25,860 +0.01(+0.14%)
Jun 04, 2020 8.631 8.656 8.590 8.644 47,399 +0.04(+0.43%)
Jun 03, 2020 8.639 8.681 8.606 8.606 33,663 -0.04(-0.48%)
Jun 02, 2020 8.656 8.689 8.619 8.648 28,937 -0.01(-0.10%)
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.