DWS Strategic Municipal Income Trust (NY: KSM )

9.642 -0.003 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 9.680 9.680 9.630 9.645 6,067 +0.01(+0.16%)
May 17, 2024 9.660 9.673 9.617 9.630 2,633 -0.02(-0.21%)
May 16, 2024 9.640 9.680 9.621 9.650 10,335 -0.00(-0.04%)
May 15, 2024 9.614 9.668 9.614 9.654 21,249 +0.05(+0.52%)
May 14, 2024 9.624 9.634 9.594 9.604 12,923 +0.01(+0.10%)
May 13, 2024 9.644 9.644 9.594 9.594 24,574 +0.00(+0.00%)
May 10, 2024 9.594 9.624 9.594 9.594 17,844 +0.00(+0.00%)
May 09, 2024 9.574 9.634 9.549 9.594 26,658 +0.02(+0.21%)
May 08, 2024 9.564 9.602 9.525 9.574 63,288 +0.00(+0.03%)
May 07, 2024 9.574 9.604 9.544 9.571 26,074 +0.03(+0.28%)
May 06, 2024 9.474 9.544 9.474 9.544 15,134 +0.05(+0.53%)
May 03, 2024 9.504 9.544 9.494 9.494 33,271 +0.03(+0.32%)
May 02, 2024 9.484 9.484 9.425 9.465 19,536 -0.02(-0.25%)
May 01, 2024 9.494 9.573 9.474 9.488 7,152 +0.00(+0.04%)
Apr 30, 2024 9.474 9.548 9.474 9.484 25,593 -0.01(-0.11%)
Apr 29, 2024 9.534 9.534 9.465 9.494 20,419 -0.01(-0.10%)
Apr 26, 2024 9.544 9.594 9.484 9.504 19,255 +0.01(+0.11%)
Apr 25, 2024 9.534 9.534 9.474 9.494 5,493 -0.07(-0.73%)
Apr 24, 2024 9.524 9.574 9.498 9.564 53,813 +0.05(+0.52%)
Apr 23, 2024 9.425 9.574 9.385 9.514 74,706 +0.12(+1.27%)
Apr 22, 2024 9.375 9.474 9.375 9.395 20,036 +0.02(+0.21%)
Apr 19, 2024 9.504 9.524 9.375 9.375 15,823 -0.06(-0.63%)
Apr 18, 2024 9.405 9.465 9.405 9.435 13,795 +0.01(+0.08%)
Apr 17, 2024 9.417 9.467 9.407 9.427 27,416 +0.01(+0.11%)
Apr 16, 2024 9.427 9.467 9.417 9.417 28,133 -0.03(-0.32%)
Apr 15, 2024 9.437 9.497 9.437 9.447 16,242 +0.01(+0.11%)
Apr 12, 2024 9.457 9.497 9.385 9.437 57,316 -0.01(-0.11%)
Apr 11, 2024 9.477 9.477 9.427 9.447 50,857 +0.03(+0.32%)
Apr 10, 2024 9.457 9.461 9.407 9.417 42,568 -0.08(-0.84%)
Apr 09, 2024 9.517 9.517 9.467 9.497 51,456 -0.02(-0.21%)
Apr 08, 2024 9.497 9.537 9.492 9.517 23,955 +0.03(+0.31%)
Apr 05, 2024 9.467 9.511 9.467 9.487 12,828 +0.00(+0.00%)
Apr 04, 2024 9.497 9.517 9.477 9.487 53,037 -0.01(-0.10%)
Apr 03, 2024 9.527 9.537 9.477 9.497 21,541 -0.07(-0.73%)
Apr 02, 2024 9.547 9.576 9.537 9.567 124,377 -0.01(-0.10%)
Apr 01, 2024 9.547 9.686 9.547 9.576 233,591 +0.69(+7.72%)
Mar 28, 2024 8.950 8.970 8.880 8.890 28,586 -0.02(-0.22%)
Mar 27, 2024 8.920 9.030 8.875 8.910 18,982 +0.00(+0.00%)
Mar 26, 2024 8.960 8.970 8.885 8.910 25,591 -0.01(-0.11%)
Mar 25, 2024 8.940 8.970 8.900 8.920 14,455 -0.02(-0.22%)
Mar 22, 2024 8.920 8.960 8.890 8.940 10,342 +0.05(+0.56%)
Mar 21, 2024 8.920 9.020 8.871 8.890 29,003 +0.01(+0.11%)
Mar 20, 2024 8.900 9.000 8.860 8.880 23,106 +0.02(+0.22%)
Mar 19, 2024 8.920 8.935 8.860 8.860 4,518 -0.03(-0.34%)
Mar 18, 2024 8.841 8.920 8.831 8.890 94,285 +0.04(+0.45%)
Mar 15, 2024 8.861 8.880 8.821 8.851 30,256 -0.01(-0.11%)
Mar 14, 2024 8.870 8.880 8.831 8.861 40,337 -0.01(-0.11%)
Mar 13, 2024 8.880 8.930 8.861 8.870 23,831 +0.00(+0.00%)
Mar 12, 2024 8.811 8.870 8.811 8.870 52,420 +0.06(+0.67%)
Mar 11, 2024 8.791 8.861 8.791 8.811 26,993 +0.01(+0.11%)
Mar 08, 2024 8.791 8.851 8.791 8.801 20,375 +0.02(+0.23%)
Mar 07, 2024 8.781 8.791 8.761 8.781 33,551 +0.02(+0.23%)
Mar 06, 2024 8.712 8.781 8.712 8.761 31,184 +0.03(+0.34%)
Mar 05, 2024 8.752 8.791 8.722 8.732 40,091 +0.05(+0.57%)
Mar 04, 2024 8.682 8.742 8.682 8.682 46,536 -0.07(-0.79%)
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.