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, 2020
8.127
8.185
8.054
8.177
17,325
+0.00(+0.00%)
Apr 29, 2020
8.144
8.227
8.136
8.177
28,711
+0.08(+1.02%)
Apr 28, 2020
8.144
8.152
8.060
8.094
32,505
+0.04(+0.51%)
Apr 27, 2020
8.152
8.152
8.012
8.053
22,782
-0.16(-1.92%)
Apr 24, 2020
8.252
8.252
8.136
8.210
18,607
-0.04(-0.50%)
Apr 23, 2020
8.268
8.309
8.243
8.252
16,858
-0.12(-1.38%)
Apr 22, 2020
8.409
8.409
8.326
8.367
33,468
-0.01(-0.10%)
Apr 21, 2020
8.392
8.425
8.319
8.376
42,942
-0.04(-0.49%)
Apr 20, 2020
8.558
8.558
8.376
8.417
36,224
-0.12(-1.45%)
Apr 17, 2020
8.500
8.550
8.384
8.541
105,964
+0.07(+0.78%)
Apr 16, 2020
8.359
8.483
8.322
8.475
84,927
+0.09(+1.09%)
Apr 15, 2020
8.376
8.417
8.309
8.384
52,741
-0.01(-0.15%)
Apr 14, 2020
8.363
8.454
8.363
8.396
48,984
+0.14(+1.70%)
Apr 13, 2020
8.479
8.479
8.187
8.256
40,150
-0.16(-1.96%)
Apr 09, 2020
8.330
8.545
8.314
8.421
77,959
+0.16(+1.90%)
Apr 08, 2020
8.141
8.273
8.141
8.264
39,437
+0.10(+1.21%)
Apr 07, 2020
8.231
8.314
8.141
8.165
31,439
+0.02(+0.20%)
Apr 06, 2020
8.116
8.347
8.116
8.149
40,571
+0.01(+0.10%)
Apr 03, 2020
8.240
8.286
8.033
8.141
77,716
-0.10(-1.20%)
Apr 02, 2020
8.215
8.341
8.132
8.240
47,274
-0.05(-0.60%)
Apr 01, 2020
8.380
8.495
8.157
8.289
67,038
-0.22(-2.62%)
Mar 31, 2020
8.553
8.693
8.471
8.512
103,470
-0.13(-1.53%)
Mar 30, 2020
8.446
8.743
8.413
8.644
133,648
+0.25(+2.95%)
Mar 27, 2020
8.215
8.496
8.190
8.396
64,501
-0.05(-0.59%)
Mar 26, 2020
7.918
8.541
7.869
8.446
136,985
+0.54(+6.78%)
Mar 25, 2020
7.349
8.042
7.308
7.910
98,977
+0.57(+7.75%)
Mar 24, 2020
7.143
7.530
7.126
7.341
154,049
+0.24(+3.37%)
Mar 23, 2020
7.555
7.563
6.953
7.101
63,498
-0.53(-6.92%)
Mar 20, 2020
7.250
7.836
7.225
7.629
116,999
+0.33(+4.52%)
Mar 19, 2020
6.805
7.547
6.252
7.299
152,435
+0.29(+4.12%)
Mar 18, 2020
7.794
8.005
7.011
7.011
126,333
-1.38(-16.48%)
Mar 17, 2020
8.526
8.604
8.255
8.394
43,819
+0.00(+0.00%)
Mar 16, 2020
8.674
8.674
8.214
8.394
44,692
-0.37(-4.22%)
Mar 13, 2020
8.764
8.826
8.550
8.764
51,012
+0.11(+1.23%)
Mar 12, 2020
9.503
9.503
8.570
8.657
44,853
-0.93(-9.68%)
Mar 11, 2020
9.897
9.897
9.552
9.585
43,144
-0.29(-2.91%)
Mar 10, 2020
9.980
10.01
9.856
9.873
18,959
-0.11(-1.15%)
Mar 09, 2020
9.782
10.08
9.766
9.988
27,965
-0.14(-1.38%)
Mar 06, 2020
10.11
10.14
10.11
10.13
21,184
+0.02(+0.24%)
Mar 05, 2020
10.06
10.10
10.06
10.10
55,791
+0.03(+0.33%)
Mar 04, 2020
10.10
10.10
10.01
10.07
34,569
+0.05(+0.49%)
Mar 03, 2020
9.947
10.03
9.947
10.02
38,242
+0.08(+0.83%)
Mar 02, 2020
9.938
10.06
9.938
9.938
64,280
+0.01(+0.12%)
Feb 28, 2020
10.15
10.15
9.895
9.926
31,776
-0.22(-2.15%)
Feb 27, 2020
10.10
10.17
10.10
10.14
17,642
-0.03(-0.32%)
Feb 26, 2020
10.17
10.18
10.12
10.18
26,074
+0.01(+0.08%)
Feb 25, 2020
10.14
10.17
10.14
10.17
26,604
+0.03(+0.32%)
Feb 24, 2020
10.15
10.15
10.11
10.14
42,692
+0.04(+0.41%)
Feb 21, 2020
10.10
10.14
10.08
10.09
42,490
-0.02(-0.24%)
Feb 20, 2020
10.08
10.13
10.05
10.12
33,638
+0.07(+0.65%)
Feb 19, 2020
10.08
10.10
10.04
10.05
23,793
+0.02(+0.16%)
Feb 18, 2020
10.05
10.10
10.04
10.04
42,882
+0.00(+0.00%)
Feb 14, 2020
10.08
10.08
10.04
10.04
19,479
-0.03(-0.31%)
Feb 13, 2020
10.07
10.07
10.02
10.07
22,635
+0.02(+0.16%)
Feb 12, 2020
10.06
10.06
10.00
10.05
10,726
-0.01(-0.08%)
Feb 11, 2020
10.04
10.06
10.04
10.06
44,041
+0.02(+0.25%)
Feb 10, 2020
10.04
10.04
10.02
10.04
11,151
+0.02(+0.24%)
Feb 07, 2020
10.01
10.03
9.994
10.01
7,696
+0.03(+0.33%)
Feb 06, 2020
9.986
9.998
9.978
9.978
12,848
-0.01(-0.08%)
Feb 05, 2020
9.937
9.986
9.937
9.986
13,681
+0.05(+0.49%)
Feb 04, 2020
9.970
9.994
9.921
9.937
37,914
-0.01(-0.08%)
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
.