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 (%)
Jun 30, 2017
8.900
8.901
8.864
8.893
41,522
+0.01(+0.08%)
Jun 29, 2017
8.964
8.964
8.879
8.886
29,680
-0.09(-0.95%)
Jun 28, 2017
8.993
8.993
8.957
8.971
22,890
+0.01(+0.16%)
Jun 27, 2017
8.943
8.986
8.943
8.957
32,521
+0.01(+0.16%)
Jun 26, 2017
8.986
9.021
8.943
8.943
45,521
-0.04(-0.48%)
Jun 23, 2017
9.000
9.007
8.978
8.986
31,086
+0.01(+0.08%)
Jun 22, 2017
9.021
9.021
8.978
8.978
14,056
-0.02(-0.24%)
Jun 21, 2017
8.986
9.000
8.978
9.000
14,775
+0.04(+0.40%)
Jun 20, 2017
8.993
9.000
8.936
8.964
60,020
+0.01(+0.16%)
Jun 19, 2017
8.928
8.978
8.928
8.950
26,126
+0.03(+0.32%)
Jun 16, 2017
8.964
8.993
8.921
8.921
89,848
+0.00(+0.00%)
Jun 15, 2017
8.921
8.978
8.914
8.921
40,773
-0.04(-0.42%)
Jun 14, 2017
8.987
8.987
8.923
8.959
50,424
+0.01(+0.08%)
Jun 13, 2017
8.994
9.001
8.909
8.952
46,114
+0.01(+0.08%)
Jun 12, 2017
8.973
8.980
8.937
8.945
18,614
-0.03(-0.32%)
Jun 09, 2017
8.994
8.998
8.958
8.973
47,825
-0.02(-0.24%)
Jun 08, 2017
9.008
9.037
8.994
8.994
15,137
+0.00(+0.00%)
Jun 07, 2017
9.008
9.042
8.966
8.994
81,187
-0.01(-0.16%)
Jun 06, 2017
9.051
9.051
9.008
9.008
20,920
+0.01(+0.08%)
Jun 05, 2017
9.008
9.023
9.001
9.001
12,328
-0.01(-0.08%)
Jun 02, 2017
9.016
9.051
9.008
9.008
9,981
+0.01(+0.16%)
Jun 01, 2017
9.058
9.058
8.994
8.994
18,642
-0.02(-0.24%)
May 31, 2017
9.008
9.037
8.987
9.016
19,203
+0.02(+0.24%)
May 30, 2017
8.973
9.008
8.973
8.994
11,497
+0.02(+0.24%)
May 26, 2017
8.973
9.008
8.973
8.973
7,847
+0.01(+0.16%)
May 25, 2017
9.023
9.023
8.959
8.959
10,632
-0.04(-0.47%)
May 24, 2017
9.023
9.023
8.987
9.001
14,757
+0.02(+0.24%)
May 23, 2017
9.023
9.023
8.973
8.980
13,155
-0.01(-0.16%)
May 22, 2017
8.952
8.994
8.945
8.994
14,685
+0.01(+0.16%)
May 19, 2017
8.952
8.993
8.952
8.980
15,096
+0.00(+0.00%)
May 18, 2017
8.980
9.001
8.973
8.980
11,893
-0.02(-0.24%)
May 17, 2017
8.980
9.008
8.959
9.001
29,089
+0.03(+0.30%)
May 16, 2017
9.109
9.109
8.947
8.975
54,197
-0.11(-1.24%)
May 15, 2017
9.060
9.166
9.060
9.088
13,726
+0.01(+0.16%)
May 12, 2017
9.264
9.264
9.011
9.074
12,171
+0.08(+0.94%)
May 11, 2017
9.010
9.038
8.989
8.989
19,209
-0.06(-0.65%)
May 10, 2017
9.060
9.109
9.017
9.048
10,419
-0.01(-0.13%)
May 09, 2017
9.074
9.074
9.052
9.060
10,100
-0.02(-0.23%)
May 08, 2017
9.194
9.194
9.074
9.081
12,604
+0.01(+0.16%)
May 05, 2017
9.137
9.141
9.060
9.067
13,416
-0.04(-0.47%)
May 04, 2017
9.166
9.173
9.102
9.109
30,369
-0.05(-0.54%)
May 03, 2017
9.144
9.159
9.096
9.159
24,714
+0.05(+0.54%)
May 02, 2017
9.010
9.109
8.993
9.109
24,602
+0.12(+1.34%)
May 01, 2017
8.954
9.017
8.954
8.989
38,684
+0.06(+0.63%)
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%)
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
.