UK markets close in 3 hours 12 minutes

DWS Strategic Municipal Income Trust (KSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
9.52-0.01 (-0.10%)
At close: 04:00PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Apr 20249.569.569.499.529.5220,400
26 Apr 20249.579.629.519.539.5319,200
25 Apr 20249.569.569.509.529.525,500
24 Apr 20249.559.609.529.599.5953,700
23 Apr 20249.459.609.419.549.5474,500
22 Apr 20249.409.509.409.429.4220,000
19 Apr 20249.539.559.409.409.4015,800
18 Apr 20249.439.499.439.469.4613,800
18 Apr 20240.027 Dividend
17 Apr 20249.479.529.469.489.4527,300
16 Apr 20249.489.529.479.479.4428,000
15 Apr 20249.499.559.499.509.4716,200
12 Apr 20249.519.559.449.499.4657,000
11 Apr 20249.539.539.489.509.4750,600
10 Apr 20249.519.519.469.479.4442,300
09 Apr 20249.579.579.529.559.5251,200
08 Apr 20249.559.599.559.579.5423,800
05 Apr 20249.529.569.529.549.5112,800
04 Apr 20249.559.579.539.549.5152,700
03 Apr 20249.589.599.539.559.5221,400
02 Apr 20249.609.639.599.629.59123,700
01 Apr 20249.609.749.609.639.60232,300
28 Mar 20249.009.028.938.948.9128,400
27 Mar 20248.979.088.938.968.9318,900
26 Mar 20249.019.028.938.968.9325,400
25 Mar 20248.999.028.958.978.9414,400
22 Mar 20248.979.018.948.998.9610,300
21 Mar 20248.979.078.928.948.9128,800
20 Mar 20248.959.058.918.938.9023,000
19 Mar 20248.978.998.918.918.884,500
19 Mar 20240.03 Dividend
18 Mar 20248.929.008.918.978.9193,400
15 Mar 20248.948.968.908.938.8730,000
14 Mar 20248.958.968.918.948.8840,000
13 Mar 20248.969.018.948.958.8923,600
12 Mar 20248.898.958.898.958.8952,000
11 Mar 20248.878.948.878.898.8426,800
08 Mar 20248.878.938.878.888.8320,200
07 Mar 20248.868.878.848.868.8133,300
06 Mar 20248.798.868.798.848.7930,900
05 Mar 20248.838.878.808.818.7639,700
04 Mar 20248.768.828.768.768.7146,100
01 Mar 20248.808.838.808.838.7827,800
29 Feb 20248.788.828.778.808.758,000
28 Feb 20248.738.778.738.778.7217,000
27 Feb 20248.738.778.718.738.6824,300
26 Feb 20248.848.848.708.728.6799,100
23 Feb 20248.788.938.788.858.8040,500
22 Feb 20248.898.928.858.868.81183,800
21 Feb 20248.848.898.848.898.849,100
20 Feb 20248.818.878.818.868.8114,900
16 Feb 20248.808.848.788.838.7824,100
16 Feb 20240.029 Dividend
15 Feb 20248.828.888.828.858.7711,400
14 Feb 20248.788.818.758.818.7321,900
13 Feb 20248.758.788.738.758.6716,800
12 Feb 20248.848.868.828.838.7517,600
09 Feb 20248.788.838.788.818.7323,600
08 Feb 20248.848.878.778.798.7132,500
07 Feb 20248.858.898.788.808.72102,600
06 Feb 20248.808.888.808.878.7922,700
05 Feb 20248.828.828.788.818.7315,600
02 Feb 20248.898.908.828.828.7411,900
01 Feb 20248.908.968.888.958.8717,600
31 Jan 20248.808.908.778.898.8120,600
30 Jan 20248.768.788.768.778.6916,800
29 Jan 20248.698.768.678.768.684,900
26 Jan 20248.638.698.638.678.5911,500
25 Jan 20248.678.728.668.668.5817,800
24 Jan 20248.648.698.638.678.5916,600
23 Jan 20248.628.648.618.618.536,300
22 Jan 20248.648.698.598.658.5723,000
19 Jan 20248.638.648.558.638.5515,200
18 Jan 20248.658.708.638.638.5515,500
18 Jan 20240.026 Dividend
17 Jan 20248.738.748.698.698.5821,900
16 Jan 20248.788.808.738.778.6617,700
12 Jan 20248.838.838.798.798.6816,000
11 Jan 20248.758.818.758.818.709,900
10 Jan 20248.728.788.728.788.6719,200
09 Jan 20248.718.768.718.758.6412,400
08 Jan 20248.708.778.708.758.6416,000
05 Jan 20248.698.718.668.688.5720,600
04 Jan 20248.678.698.658.688.5733,500
03 Jan 20248.638.718.638.708.5920,700
02 Jan 20248.588.688.588.648.5336,600
29 Dec 20238.638.668.598.658.5421,900
28 Dec 20238.618.638.588.618.5052,400
27 Dec 20238.618.698.618.628.5127,200
26 Dec 20238.588.658.548.628.5147,900
22 Dec 20238.618.678.568.588.47122,900
21 Dec 20238.598.658.588.628.5180,400
20 Dec 20238.618.628.578.578.4626,800
19 Dec 20238.658.668.598.628.5124,600
18 Dec 20238.648.648.578.598.4840,400
15 Dec 20238.688.778.618.638.5233,900
15 Dec 20230.026 Dividend
14 Dec 20238.578.718.578.718.5840,200
13 Dec 20238.518.538.458.528.3943,800
12 Dec 20238.438.498.418.498.3622,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...