Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
DWS Strategic Municipal Income Trust
(NY:
KSM
)
9.490
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2015
8.783
8.808
8.757
8.783
32,666
-0.04(-0.50%)
Apr 29, 2015
8.808
8.833
8.789
8.827
23,051
+0.01(+0.07%)
Apr 28, 2015
8.852
8.866
8.820
8.820
9,832
-0.04(-0.50%)
Apr 27, 2015
8.852
8.896
8.846
8.865
21,621
+0.00(+0.00%)
Apr 24, 2015
8.890
8.890
8.834
8.865
20,511
-0.01(-0.14%)
Apr 23, 2015
8.827
8.890
8.827
8.877
15,783
+0.03(+0.32%)
Apr 22, 2015
8.865
8.865
8.826
8.849
7,768
+0.01(+0.11%)
Apr 21, 2015
8.820
8.867
8.808
8.839
12,192
+0.00(+0.00%)
Apr 20, 2015
8.808
8.852
8.808
8.839
11,920
+0.05(+0.58%)
Apr 17, 2015
8.795
8.808
8.783
8.789
12,442
+0.01(+0.07%)
Apr 16, 2015
8.770
8.814
8.770
8.783
16,043
-0.04(-0.43%)
Apr 15, 2015
8.846
8.865
8.820
8.820
14,150
-0.01(-0.15%)
Apr 14, 2015
8.846
8.877
8.833
8.834
41,509
-0.01(-0.14%)
Apr 13, 2015
8.865
8.884
8.839
8.846
36,277
+0.02(+0.21%)
Apr 10, 2015
8.839
8.843
8.827
8.827
9,462
-0.03(-0.36%)
Apr 09, 2015
8.858
8.896
8.846
8.858
29,405
-0.01(-0.14%)
Apr 08, 2015
8.839
8.884
8.827
8.871
33,448
+0.04(+0.50%)
Apr 07, 2015
8.726
8.852
8.726
8.827
22,573
+0.06(+0.72%)
Apr 06, 2015
8.732
8.770
8.719
8.764
22,711
+0.04(+0.51%)
Apr 02, 2015
8.713
8.719
8.719
8.719
47,288
-0.02(-0.22%)
Apr 01, 2015
8.770
8.817
8.713
8.738
26,737
-0.05(-0.58%)
Mar 31, 2015
8.745
8.795
8.713
8.789
23,226
+0.06(+0.65%)
Mar 30, 2015
8.650
8.732
8.650
8.732
47,623
+0.06(+0.66%)
Mar 27, 2015
8.599
8.675
8.599
8.675
40,146
+0.07(+0.81%)
Mar 26, 2015
8.650
8.656
8.580
8.605
52,211
-0.04(-0.44%)
Mar 25, 2015
8.669
8.669
8.631
8.643
54,168
-0.02(-0.22%)
Mar 24, 2015
8.631
8.662
8.605
8.662
42,262
+0.02(+0.22%)
Mar 23, 2015
8.675
8.700
8.605
8.643
56,931
-0.06(-0.70%)
Mar 20, 2015
8.650
8.713
8.605
8.704
39,095
+0.05(+0.63%)
Mar 19, 2015
8.757
8.773
8.580
8.650
56,288
-0.09(-1.08%)
Mar 18, 2015
8.605
8.745
8.498
8.745
61,114
+0.09(+1.02%)
Mar 17, 2015
8.707
8.738
8.650
8.656
33,732
-0.06(-0.73%)
Mar 16, 2015
8.827
8.871
8.707
8.719
34,027
-0.13(-1.43%)
Mar 13, 2015
8.991
8.991
8.820
8.846
32,845
-0.20(-2.24%)
Mar 12, 2015
8.833
9.067
8.833
9.048
32,572
+0.21(+2.36%)
Mar 11, 2015
8.871
8.871
8.827
8.839
17,411
-0.01(-0.07%)
Mar 10, 2015
8.808
8.871
8.808
8.846
24,937
+0.03(+0.29%)
Mar 09, 2015
8.846
8.877
8.816
8.820
18,259
+0.01(+0.14%)
Mar 06, 2015
8.941
8.960
8.808
8.808
71,851
-0.16(-1.83%)
Mar 05, 2015
8.953
8.979
8.953
8.972
13,017
+0.01(+0.14%)
Mar 04, 2015
8.877
8.960
8.871
8.960
10,697
+0.06(+0.71%)
Mar 03, 2015
8.846
8.896
8.846
8.896
17,789
+0.04(+0.50%)
Mar 02, 2015
8.833
8.871
8.833
8.852
21,882
+0.01(+0.07%)
Feb 27, 2015
8.852
8.852
8.789
8.846
21,909
+0.05(+0.58%)
Feb 26, 2015
8.764
8.808
8.732
8.795
56,319
+0.01(+0.14%)
Feb 25, 2015
8.738
8.783
8.738
8.782
27,186
+0.06(+0.73%)
Feb 24, 2015
8.700
8.726
8.688
8.719
19,448
+0.03(+0.29%)
Feb 23, 2015
8.738
8.745
8.688
8.694
14,583
-0.04(-0.43%)
Feb 20, 2015
8.694
8.738
8.694
8.732
27,438
+0.04(+0.51%)
Feb 19, 2015
8.662
8.738
8.631
8.688
34,504
+0.03(+0.29%)
Feb 18, 2015
8.599
8.669
8.580
8.662
46,613
+0.07(+0.81%)
Feb 17, 2015
8.795
8.795
8.587
8.593
54,765
-0.23(-2.65%)
Feb 13, 2015
8.865
8.827
8.827
8.827
27,677
-0.01(-0.07%)
Feb 12, 2015
8.877
8.899
8.833
8.833
19,582
-0.02(-0.21%)
Feb 11, 2015
8.890
8.891
8.846
8.852
41,080
-0.04(-0.50%)
Feb 10, 2015
8.884
8.922
8.884
8.896
14,094
-0.01(-0.07%)
Feb 09, 2015
8.991
8.991
8.896
8.903
26,873
-0.07(-0.79%)
Feb 06, 2015
9.061
9.061
8.947
8.973
58,085
-0.10(-1.10%)
Feb 05, 2015
9.054
9.092
9.054
9.073
28,700
+0.02(+0.21%)
Feb 04, 2015
9.143
9.143
9.048
9.054
49,543
-0.12(-1.31%)
Feb 03, 2015
9.257
9.257
9.143
9.175
50,133
-0.11(-1.16%)
Feb 02, 2015
9.345
9.345
9.263
9.282
42,567
+0.03(+0.27%)
Jan 30, 2015
9.225
9.257
9.143
9.257
14,129
+0.08(+0.90%)
Jan 29, 2015
9.162
9.206
9.156
9.175
19,334
-0.01(-0.14%)
Jan 28, 2015
9.048
9.187
9.048
9.187
34,950
+0.13(+1.47%)
Jan 27, 2015
8.998
9.073
8.998
9.054
10,675
+0.04(+0.49%)
Jan 26, 2015
8.979
9.018
8.972
9.010
19,579
+0.04(+0.49%)
Jan 23, 2015
8.960
8.991
8.947
8.966
26,402
-0.01(-0.07%)
Jan 22, 2015
8.928
8.985
8.915
8.972
17,355
+0.02(+0.20%)
Jan 21, 2015
8.998
9.004
8.903
8.954
25,507
-0.07(-0.76%)
Jan 20, 2015
9.042
9.042
8.972
9.023
22,919
+0.02(+0.21%)
Jan 16, 2015
9.080
9.111
8.966
9.004
29,136
-0.12(-1.32%)
Jan 15, 2015
9.010
9.124
8.998
9.124
46,274
+0.04(+0.49%)
Jan 14, 2015
8.941
9.080
8.941
9.080
33,780
+0.13(+1.41%)
Jan 13, 2015
8.941
8.966
8.896
8.953
60,053
+0.04(+0.50%)
Jan 12, 2015
8.922
8.922
8.890
8.909
21,950
-0.01(-0.14%)
Jan 09, 2015
8.953
8.979
8.922
8.922
37,144
-0.03(-0.28%)
Jan 08, 2015
8.947
8.960
8.896
8.947
20,908
-0.04(-0.42%)
Jan 07, 2015
8.814
9.010
8.740
8.985
76,426
+0.16(+1.79%)
Jan 06, 2015
8.764
8.846
8.757
8.827
24,202
+0.05(+0.58%)
Jan 05, 2015
8.700
8.776
8.699
8.776
33,800
+0.08(+0.95%)
Jan 02, 2015
8.656
8.719
8.643
8.694
61,688
+0.03(+0.37%)
Dec 31, 2014
8.669
8.662
8.662
8.662
18,029
+0.03(+0.37%)
Dec 30, 2014
8.599
8.631
8.599
8.631
19,843
+0.02(+0.26%)
Dec 29, 2014
8.637
8.643
8.587
8.608
38,964
-0.04(-0.41%)
Dec 26, 2014
8.624
8.643
8.612
8.643
20,846
+0.04(+0.44%)
Dec 24, 2014
8.568
8.605
8.605
8.605
13,443
+0.02(+0.22%)
Dec 23, 2014
8.631
8.643
8.580
8.587
57,003
-0.04(-0.44%)
Dec 22, 2014
8.631
8.631
8.605
8.624
9,785
-0.02(-0.22%)
Dec 19, 2014
8.631
8.643
8.631
8.643
13,833
+0.01(+0.07%)
Dec 18, 2014
8.624
8.650
8.624
8.637
24,474
+0.03(+0.29%)
Dec 17, 2014
8.631
8.662
8.612
8.612
34,640
-0.02(-0.22%)
Dec 16, 2014
8.669
8.669
8.605
8.630
41,737
-0.05(-0.59%)
Dec 15, 2014
8.656
8.719
8.631
8.681
52,033
-0.01(-0.15%)
Dec 12, 2014
8.605
8.694
8.605
8.694
27,115
+0.09(+1.03%)
Dec 11, 2014
8.593
8.656
8.593
8.605
52,866
+0.01(+0.15%)
Dec 10, 2014
8.504
8.593
8.504
8.593
20,471
+0.08(+0.89%)
Dec 09, 2014
8.523
8.536
8.511
8.517
21,692
-0.01(-0.10%)
Dec 08, 2014
8.473
8.530
8.460
8.525
28,844
+0.05(+0.55%)
Dec 05, 2014
8.473
8.492
8.435
8.479
66,937
-0.02(-0.22%)
Dec 04, 2014
8.473
8.501
8.460
8.498
47,264
+0.03(+0.30%)
Dec 03, 2014
8.479
8.498
8.461
8.473
44,115
-0.01(-0.15%)
Dec 02, 2014
8.409
8.485
8.397
8.485
67,680
+0.10(+1.21%)
Dec 01, 2014
8.422
8.440
8.378
8.384
48,485
-0.03(-0.33%)
Nov 28, 2014
8.422
8.428
8.390
8.412
26,119
+0.01(+0.18%)
Nov 26, 2014
8.428
8.397
8.397
8.397
46,655
-0.03(-0.38%)
Nov 25, 2014
8.441
8.460
8.428
8.428
30,995
-0.03(-0.37%)
Nov 24, 2014
8.479
8.485
8.447
8.460
34,006
-0.01(-0.07%)
Nov 21, 2014
8.498
8.498
8.466
8.466
32,875
-0.08(-0.89%)
Nov 20, 2014
8.460
8.587
8.447
8.542
69,648
+0.08(+0.90%)
Nov 19, 2014
8.536
8.599
8.460
8.466
54,808
-0.06(-0.74%)
Nov 18, 2014
8.561
8.580
8.523
8.530
39,454
-0.08(-0.88%)
Nov 17, 2014
8.624
8.624
8.561
8.605
44,980
-0.03(-0.29%)
Nov 14, 2014
8.637
8.650
8.609
8.631
27,006
-0.01(-0.15%)
Nov 13, 2014
8.599
8.656
8.599
8.643
46,527
+0.04(+0.44%)
Nov 12, 2014
8.523
8.605
8.523
8.605
38,145
+0.06(+0.67%)
Nov 11, 2014
8.555
8.561
8.530
8.549
23,780
-0.01(-0.15%)
Nov 10, 2014
8.568
8.587
8.561
8.561
22,575
-0.02(-0.20%)
Nov 07, 2014
8.568
8.584
8.523
8.578
24,653
+0.02(+0.20%)
Nov 06, 2014
8.523
8.574
8.485
8.561
36,337
+0.04(+0.52%)
Nov 05, 2014
8.523
8.536
8.447
8.517
41,359
+0.02(+0.22%)
Nov 04, 2014
8.466
8.561
8.466
8.498
64,857
+0.03(+0.37%)
Nov 03, 2014
8.460
8.504
8.454
8.466
34,768
-0.02(-0.22%)
Oct 31, 2014
8.517
8.517
8.422
8.485
27,590
-0.01(-0.15%)
Oct 30, 2014
8.454
8.498
8.112
8.498
35,959
+0.01(+0.15%)
Oct 29, 2014
8.466
8.504
8.466
8.485
20,658
+0.00(+0.00%)
Oct 28, 2014
8.498
8.498
8.454
8.485
43,519
+0.04(+0.45%)
Oct 27, 2014
8.441
8.473
8.460
8.447
68,063
-0.01(-0.15%)
Oct 24, 2014
8.473
8.473
8.460
8.460
53,617
-0.01(-0.07%)
Oct 23, 2014
8.504
8.510
8.460
8.466
37,656
-0.01(-0.08%)
Oct 22, 2014
8.511
8.523
8.473
8.473
12,567
-0.03(-0.37%)
Oct 21, 2014
8.523
8.542
8.466
8.504
58,417
-0.04(-0.44%)
Oct 20, 2014
8.561
8.561
8.530
8.542
22,483
+0.01(+0.07%)
Oct 17, 2014
8.555
8.612
8.517
8.536
43,337
-0.05(-0.54%)
Oct 16, 2014
8.549
8.582
8.511
8.582
17,771
-0.01(-0.12%)
Oct 15, 2014
8.574
8.643
8.537
8.593
67,109
+0.02(+0.22%)
Oct 14, 2014
8.536
8.574
8.511
8.574
29,129
-0.01(-0.07%)
Oct 13, 2014
8.549
8.593
8.485
8.580
22,333
+0.07(+0.82%)
Oct 10, 2014
8.542
8.548
8.498
8.511
26,010
-0.06(-0.74%)
Oct 09, 2014
8.574
8.605
8.549
8.574
31,653
-0.00(-0.01%)
Oct 08, 2014
8.561
8.580
8.542
8.575
14,705
+0.04(+0.46%)
Oct 07, 2014
8.530
8.549
8.504
8.536
24,316
+0.04(+0.45%)
Oct 06, 2014
8.498
8.521
8.498
8.498
20,802
+0.03(+0.30%)
Oct 03, 2014
8.517
8.555
8.454
8.473
36,163
-0.03(-0.37%)
Oct 02, 2014
8.542
8.542
8.485
8.504
53,739
-0.02(-0.22%)
Oct 01, 2014
8.511
8.568
8.498
8.523
40,302
+0.03(+0.30%)
Sep 30, 2014
8.517
8.517
8.485
8.498
18,992
+0.00(+0.00%)
Sep 29, 2014
8.435
8.498
8.435
8.498
30,639
+0.03(+0.33%)
Sep 26, 2014
8.479
8.485
8.466
8.470
19,475
-0.04(-0.48%)
Sep 25, 2014
8.479
8.511
8.454
8.511
22,238
+0.04(+0.45%)
Sep 24, 2014
8.441
8.479
8.435
8.473
30,849
+0.00(+0.00%)
Sep 23, 2014
8.441
8.485
8.422
8.473
42,637
+0.04(+0.53%)
Sep 22, 2014
8.422
8.428
8.397
8.428
25,447
-0.01(-0.08%)
Sep 19, 2014
8.422
8.435
8.416
8.435
28,596
-0.01(-0.07%)
Sep 18, 2014
8.428
8.447
8.409
8.441
38,428
+0.00(+0.00%)
Sep 17, 2014
8.447
8.474
8.435
8.441
33,941
-0.08(-0.89%)
Sep 16, 2014
8.511
8.525
8.475
8.517
39,518
-0.06(-0.66%)
Sep 15, 2014
8.650
8.687
8.574
8.574
38,363
-0.01(-0.15%)
Sep 12, 2014
8.599
8.688
8.587
8.587
39,008
-0.05(-0.59%)
Sep 11, 2014
8.618
8.681
8.605
8.637
54,367
-0.02(-0.22%)
Sep 10, 2014
8.599
8.662
8.599
8.656
53,461
+0.06(+0.66%)
Sep 09, 2014
8.587
8.624
8.587
8.599
9,500
+0.00(+0.00%)
Sep 08, 2014
8.605
8.656
8.599
8.599
34,726
-0.01(-0.15%)
Sep 05, 2014
8.637
8.650
8.605
8.612
53,861
+0.02(+0.22%)
Sep 04, 2014
8.599
8.688
8.593
8.593
38,819
-0.03(-0.29%)
Sep 03, 2014
8.631
8.852
8.574
8.618
57,873
+0.02(+0.22%)
Sep 02, 2014
8.618
8.631
8.599
8.599
41,566
+0.01(+0.07%)
Aug 29, 2014
8.681
8.593
8.593
8.593
17,238
-0.05(-0.59%)
Aug 28, 2014
8.599
8.643
8.599
8.643
24,575
+0.06(+0.66%)
Aug 27, 2014
8.605
8.631
8.587
8.587
44,534
-0.08(-0.88%)
Aug 26, 2014
8.688
8.693
8.574
8.662
25,673
+0.01(+0.06%)
Aug 25, 2014
8.662
8.708
8.657
8.657
8,877
-0.04(-0.49%)
Aug 22, 2014
8.694
8.719
8.669
8.700
8,205
+0.03(+0.36%)
Aug 21, 2014
8.751
8.846
8.656
8.669
44,485
-0.04(-0.51%)
Aug 20, 2014
8.656
8.762
8.656
8.713
30,293
+0.03(+0.36%)
Aug 19, 2014
8.675
8.681
8.633
8.681
8,247
+0.04(+0.44%)
Aug 18, 2014
8.675
8.681
8.643
8.643
23,486
-0.03(-0.36%)
Aug 15, 2014
8.726
8.757
8.675
8.675
5,038
-0.04(-0.51%)
Aug 14, 2014
8.738
8.776
8.719
8.719
13,900
-0.09(-1.01%)
Aug 13, 2014
8.801
8.820
8.738
8.808
36,450
+0.03(+0.36%)
Aug 12, 2014
8.877
9.231
8.726
8.776
100,482
+0.08(+0.95%)
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
.