Skip to main content

DWS Strategic Municipal Income Trust (NY: KSM )

8.730 +0.010 (+0.11%)
Official Closing Price Updated: 7:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 8.730 8.770 8.710 8.730 24,261 +0.01(+0.11%)
Feb 26, 2024 8.840 8.840 8.700 8.720 99,135 -0.13(-1.47%)
Feb 23, 2024 8.780 8.930 8.780 8.850 40,524 -0.01(-0.11%)
Feb 22, 2024 8.890 8.920 8.850 8.860 183,819 -0.03(-0.34%)
Feb 21, 2024 8.840 8.890 8.840 8.890 9,082 +0.03(+0.34%)
Feb 20, 2024 8.810 8.870 8.810 8.860 14,857 +0.03(+0.34%)
Feb 16, 2024 8.800 8.840 8.776 8.830 24,067 +0.01(+0.10%)
Feb 15, 2024 8.791 8.851 8.791 8.821 11,477 +0.04(+0.45%)
Feb 14, 2024 8.751 8.781 8.721 8.781 21,971 +0.06(+0.69%)
Feb 13, 2024 8.721 8.754 8.701 8.721 16,868 -0.08(-0.91%)
Feb 12, 2024 8.811 8.831 8.791 8.801 17,677 +0.02(+0.23%)
Feb 09, 2024 8.751 8.801 8.751 8.781 23,671 +0.02(+0.23%)
Feb 08, 2024 8.811 8.844 8.741 8.761 32,616 -0.01(-0.11%)
Feb 07, 2024 8.821 8.861 8.751 8.771 102,938 -0.07(-0.79%)
Feb 06, 2024 8.771 8.851 8.771 8.841 22,733 +0.06(+0.68%)
Feb 05, 2024 8.791 8.791 8.751 8.781 15,678 -0.01(-0.11%)
Feb 02, 2024 8.861 8.871 8.791 8.791 11,978 -0.13(-1.45%)
Feb 01, 2024 8.871 8.931 8.848 8.921 17,664 +0.06(+0.67%)
Jan 31, 2024 8.771 8.871 8.741 8.861 20,684 +0.12(+1.37%)
Jan 30, 2024 8.731 8.751 8.731 8.741 16,864 +0.01(+0.11%)
Jan 29, 2024 8.662 8.731 8.642 8.731 4,912 +0.09(+1.04%)
Jan 26, 2024 8.602 8.662 8.602 8.642 11,551 +0.01(+0.12%)
Jan 25, 2024 8.642 8.691 8.632 8.632 17,896 -0.01(-0.12%)
Jan 24, 2024 8.612 8.662 8.602 8.642 16,614 +0.06(+0.70%)
Jan 23, 2024 8.592 8.612 8.582 8.582 6,285 -0.04(-0.46%)
Jan 22, 2024 8.612 8.662 8.564 8.622 23,092 +0.02(+0.23%)
Jan 19, 2024 8.602 8.612 8.522 8.602 15,205 +0.00(+0.00%)
Jan 18, 2024 8.622 8.667 8.602 8.602 15,569 -0.03(-0.39%)
Jan 17, 2024 8.675 8.689 8.636 8.636 22,046 -0.08(-0.91%)
Jan 16, 2024 8.725 8.745 8.675 8.715 17,842 -0.02(-0.23%)
Jan 12, 2024 8.775 8.775 8.735 8.735 16,059 -0.02(-0.23%)
Jan 11, 2024 8.695 8.755 8.695 8.755 9,925 +0.03(+0.34%)
Jan 10, 2024 8.665 8.725 8.665 8.725 19,310 +0.03(+0.34%)
Jan 09, 2024 8.655 8.705 8.655 8.695 12,487 +0.00(+0.00%)
Jan 08, 2024 8.646 8.715 8.641 8.695 16,060 +0.07(+0.81%)
Jan 05, 2024 8.636 8.651 8.606 8.626 20,738 +0.00(+0.00%)
Jan 04, 2024 8.616 8.636 8.596 8.626 33,674 -0.02(-0.23%)
Jan 03, 2024 8.576 8.656 8.576 8.646 20,862 +0.06(+0.69%)
Jan 02, 2024 8.526 8.623 8.526 8.586 36,796 -0.01(-0.12%)
Dec 29, 2023 8.576 8.606 8.534 8.596 22,022 +0.04(+0.46%)
Dec 28, 2023 8.556 8.576 8.526 8.556 52,688 -0.01(-0.12%)
Dec 27, 2023 8.556 8.636 8.556 8.566 27,363 +0.00(+0.00%)
Dec 26, 2023 8.526 8.596 8.487 8.566 48,153 +0.04(+0.47%)
Dec 22, 2023 8.556 8.615 8.506 8.526 123,697 -0.04(-0.46%)
Dec 21, 2023 8.536 8.597 8.526 8.566 80,898 +0.05(+0.58%)
Dec 20, 2023 8.556 8.566 8.516 8.516 26,959 -0.05(-0.58%)
Dec 19, 2023 8.596 8.606 8.536 8.566 24,752 +0.03(+0.35%)
Dec 18, 2023 8.586 8.586 8.516 8.536 40,669 -0.04(-0.46%)
Dec 15, 2023 8.626 8.715 8.556 8.576 34,149 -0.05(-0.62%)
Dec 14, 2023 8.491 8.630 8.489 8.630 40,618 +0.19(+2.23%)
Dec 13, 2023 8.431 8.451 8.372 8.441 44,180 +0.03(+0.35%)
Dec 12, 2023 8.352 8.412 8.331 8.412 23,146 +0.05(+0.59%)
Dec 11, 2023 8.431 8.431 8.342 8.362 31,804 -0.06(-0.71%)
Dec 08, 2023 8.402 8.431 8.392 8.422 14,302 +0.01(+0.12%)
Dec 07, 2023 8.382 8.422 8.382 8.412 250,906 +0.03(+0.35%)
Dec 06, 2023 8.412 8.431 8.352 8.382 10,692 -0.01(-0.12%)
Dec 05, 2023 8.422 8.422 8.372 8.392 28,341 +0.00(+0.00%)
Dec 04, 2023 8.362 8.431 8.342 8.392 28,957 -0.02(-0.24%)
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.