DWS Strategic Municipal Income Trust (NY: KSM )

9.220 -0.030 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2022 9.200 9.220 9.130 9.220 12,200 -0.03(-0.32%)
May 16, 2022 9.320 9.320 9.210 9.250 17,214 +0.04(+0.43%)
May 13, 2022 9.290 9.290 9.200 9.210 11,178 -0.14(-1.50%)
May 12, 2022 9.380 9.400 9.310 9.350 10,345 -0.02(-0.21%)
May 11, 2022 9.370 9.440 9.347 9.370 25,050 -0.03(-0.32%)
May 10, 2022 9.380 9.400 9.290 9.400 21,953 +0.03(+0.32%)
May 09, 2022 9.500 9.500 9.370 9.370 16,929 -0.16(-1.68%)
May 06, 2022 9.450 9.530 9.430 9.530 13,431 +0.09(+0.95%)
May 05, 2022 9.500 9.550 9.390 9.440 15,395 -0.10(-1.05%)
May 04, 2022 9.420 9.550 9.400 9.540 35,611 +0.08(+0.85%)
May 03, 2022 9.440 9.460 9.380 9.460 23,954 +0.07(+0.75%)
May 02, 2022 9.470 9.470 9.390 9.390 11,955 -0.11(-1.16%)
Apr 29, 2022 9.600 9.600 9.430 9.500 39,161 +0.06(+0.64%)
Apr 28, 2022 9.360 9.460 9.340 9.440 32,947 +0.08(+0.85%)
Apr 27, 2022 9.410 9.410 9.330 9.360 72,170 -0.05(-0.53%)
Apr 26, 2022 9.390 9.430 9.350 9.410 19,888 +0.04(+0.43%)
Apr 25, 2022 9.360 9.380 9.320 9.370 42,014 -0.03(-0.32%)
Apr 22, 2022 9.440 9.530 9.400 9.400 39,707 -0.08(-0.84%)
Apr 21, 2022 9.530 9.550 9.440 9.480 49,391 -0.05(-0.52%)
Apr 20, 2022 9.420 9.550 9.420 9.530 58,657 +0.07(+0.74%)
Apr 19, 2022 9.520 9.530 9.430 9.460 41,079 -0.07(-0.73%)
Apr 18, 2022 9.600 9.610 9.490 9.530 37,259 -0.11(-1.14%)
Apr 14, 2022 9.680 9.680 9.600 9.640 25,712 -0.07(-0.72%)
Apr 13, 2022 9.680 9.757 9.670 9.710 48,397 -0.05(-0.51%)
Apr 12, 2022 9.840 9.880 9.740 9.760 48,621 -0.07(-0.71%)
Apr 11, 2022 9.970 9.980 9.830 9.830 77,347 -0.14(-1.40%)
Apr 08, 2022 10.00 10.00 9.930 9.970 20,023 -0.04(-0.40%)
Apr 07, 2022 10.02 10.11 10.01 10.01 18,598 -0.04(-0.40%)
Apr 06, 2022 10.07 10.10 10.05 10.05 12,295 -0.10(-0.99%)
Apr 05, 2022 10.28 10.28 10.05 10.15 34,682 -0.16(-1.55%)
Apr 04, 2022 10.34 10.35 10.30 10.31 7,100 -0.01(-0.10%)
Apr 01, 2022 10.33 10.39 10.28 10.32 24,253 -0.02(-0.19%)
Mar 31, 2022 10.17 10.41 10.17 10.34 28,900 +0.18(+1.77%)
Mar 30, 2022 10.09 10.25 10.09 10.16 41,697 +0.05(+0.49%)
Mar 29, 2022 10.03 10.11 10.00 10.11 21,567 +0.06(+0.60%)
Mar 28, 2022 10.12 10.20 10.04 10.05 8,153 -0.07(-0.69%)
Mar 25, 2022 10.20 10.20 10.11 10.12 15,916 -0.10(-0.98%)
Mar 24, 2022 10.31 10.31 10.19 10.22 32,688 -0.11(-1.06%)
Mar 23, 2022 10.34 10.41 10.31 10.33 33,797 -0.01(-0.10%)
Mar 22, 2022 10.43 10.43 10.33 10.34 28,305 -0.07(-0.67%)
Mar 21, 2022 10.45 10.45 10.40 10.41 11,564 -0.07(-0.67%)
Mar 18, 2022 10.39 10.48 10.39 10.48 9,965 -0.01(-0.10%)
Mar 17, 2022 10.43 10.50 10.40 10.49 17,285 +0.05(+0.48%)
Mar 16, 2022 10.42 10.44 10.38 10.44 12,858 +0.02(+0.19%)
Mar 15, 2022 10.53 10.62 10.42 10.42 8,844 -0.04(-0.38%)
Mar 14, 2022 10.54 10.62 10.45 10.46 20,314 -0.12(-1.13%)
Mar 11, 2022 10.52 10.59 10.52 10.58 58,327 +0.05(+0.47%)
Mar 10, 2022 10.66 10.67 10.53 10.53 28,575 -0.18(-1.68%)
Mar 09, 2022 10.80 10.81 10.69 10.71 22,959 -0.05(-0.46%)
Mar 08, 2022 10.88 10.88 10.76 10.76 21,285 -0.10(-0.92%)
Mar 07, 2022 11.00 11.01 10.86 10.86 31,431 -0.14(-1.27%)
Mar 04, 2022 11.04 11.05 11.00 11.00 16,591 -0.04(-0.41%)
Mar 03, 2022 11.07 11.07 11.03 11.04 8,094 +0.01(+0.05%)
Mar 02, 2022 11.06 11.06 10.96 11.04 28,771 +0.01(+0.09%)
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.