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 28, 2017
8.918
8.954
8.883
8.932
19,478
+0.04(+0.48%)
Apr 27, 2017
8.833
8.897
8.833
8.890
28,513
+0.02(+0.24%)
Apr 26, 2017
8.819
8.869
8.812
8.869
28,373
+0.05(+0.56%)
Apr 25, 2017
8.848
8.862
8.819
8.819
34,488
-0.03(-0.32%)
Apr 24, 2017
8.855
8.862
8.841
8.848
16,992
-0.05(-0.56%)
Apr 21, 2017
8.890
8.918
8.869
8.897
22,093
+0.05(+0.56%)
Apr 20, 2017
8.904
8.904
8.848
8.848
11,832
-0.02(-0.24%)
Apr 19, 2017
8.876
8.904
8.849
8.869
17,708
+0.01(+0.16%)
Apr 18, 2017
8.841
8.903
8.841
8.855
16,407
+0.05(+0.56%)
Apr 17, 2017
8.883
8.954
8.798
8.805
42,211
-0.12(-1.35%)
Apr 13, 2017
8.890
8.964
8.890
8.925
31,585
+0.07(+0.80%)
Apr 12, 2017
8.897
8.903
8.855
8.855
18,096
+0.02(+0.22%)
Apr 11, 2017
8.842
8.848
8.835
8.835
26,978
-0.03(-0.32%)
Apr 10, 2017
8.913
8.920
8.807
8.863
34,959
-0.01(-0.16%)
Apr 07, 2017
8.884
8.891
8.842
8.877
21,657
+0.02(+0.24%)
Apr 06, 2017
8.828
8.856
8.786
8.856
26,073
+0.07(+0.80%)
Apr 05, 2017
8.758
8.786
8.719
8.786
18,372
+0.05(+0.56%)
Apr 04, 2017
8.751
8.765
8.709
8.737
41,742
+0.01(+0.08%)
Apr 03, 2017
8.758
8.758
8.702
8.730
15,385
+0.01(+0.08%)
Mar 31, 2017
8.737
8.737
8.688
8.723
18,329
+0.03(+0.32%)
Mar 30, 2017
8.723
8.800
8.695
8.695
36,214
-0.02(-0.24%)
Mar 29, 2017
8.723
8.751
8.709
8.716
17,987
+0.00(+0.00%)
Mar 28, 2017
8.758
8.772
8.695
8.716
19,151
-0.01(-0.08%)
Mar 27, 2017
8.695
8.730
8.645
8.723
65,839
+0.06(+0.73%)
Mar 24, 2017
8.680
8.680
8.631
8.659
15,519
+0.01(+0.08%)
Mar 23, 2017
8.659
8.673
8.638
8.652
20,450
+0.04(+0.41%)
Mar 22, 2017
8.673
8.687
8.617
8.617
53,626
-0.04(-0.41%)
Mar 21, 2017
8.666
8.687
8.652
8.652
22,017
-0.01(-0.16%)
Mar 20, 2017
8.695
8.695
8.655
8.666
21,682
+0.01(+0.08%)
Mar 17, 2017
8.695
8.695
8.638
8.659
11,627
+0.01(+0.08%)
Mar 16, 2017
8.751
8.751
8.652
8.652
16,419
-0.08(-0.91%)
Mar 15, 2017
8.633
8.836
8.633
8.731
28,314
+0.15(+1.71%)
Mar 14, 2017
8.570
8.584
8.535
8.584
28,250
+0.03(+0.33%)
Mar 13, 2017
8.521
8.570
8.521
8.556
20,211
+0.06(+0.66%)
Mar 10, 2017
8.570
8.703
8.514
8.500
25,882
-0.06(-0.65%)
Mar 09, 2017
8.647
8.728
8.549
8.556
19,891
-0.16(-1.85%)
Mar 08, 2017
8.766
8.773
8.661
8.717
28,824
-0.01(-0.16%)
Mar 07, 2017
8.871
8.871
8.731
8.731
18,780
-0.08(-0.95%)
Mar 06, 2017
8.899
8.903
8.815
8.815
18,906
-0.01(-0.16%)
Mar 03, 2017
8.871
8.941
8.829
8.829
14,555
-0.01(-0.16%)
Mar 02, 2017
8.850
8.872
8.794
8.843
32,689
-0.06(-0.71%)
Mar 01, 2017
9.026
9.026
8.906
8.906
36,169
-0.15(-1.62%)
Feb 28, 2017
9.040
9.117
9.040
9.054
55,034
+0.03(+0.31%)
Feb 27, 2017
8.984
9.026
8.920
9.026
25,578
+0.06(+0.70%)
Feb 24, 2017
8.843
8.970
8.843
8.963
47,958
+0.11(+1.27%)
Feb 23, 2017
8.773
8.857
8.760
8.850
39,069
+0.11(+1.28%)
Feb 22, 2017
8.703
8.759
8.703
8.738
16,126
+0.04(+0.48%)
Feb 21, 2017
8.668
8.696
8.668
8.696
10,409
+0.04(+0.49%)
Feb 17, 2017
8.654
8.654
8.654
0
+0.01(+0.16%)
Feb 16, 2017
8.626
8.675
8.563
8.640
23,010
+0.03(+0.39%)
Feb 15, 2017
8.614
8.656
8.565
8.607
37,045
-0.03(-0.40%)
Feb 14, 2017
8.663
8.663
8.593
8.642
24,860
+0.01(+0.16%)
Feb 13, 2017
8.733
8.733
8.600
8.628
35,535
-0.04(-0.48%)
Feb 10, 2017
8.677
8.719
8.670
8.670
24,972
+0.01(+0.08%)
Feb 09, 2017
8.712
8.760
8.663
8.663
39,220
-0.06(-0.64%)
Feb 08, 2017
8.677
8.726
8.677
8.719
33,951
+0.05(+0.56%)
Feb 07, 2017
8.663
8.691
8.642
8.670
18,823
+0.03(+0.32%)
Feb 06, 2017
8.740
8.747
8.642
8.642
26,183
-0.06(-0.64%)
Feb 03, 2017
8.747
8.747
8.698
8.698
16,150
-0.02(-0.24%)
Feb 02, 2017
8.684
8.719
8.642
8.719
20,293
+0.03(+0.40%)
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
.