UK markets open in 6 hours 56 minutes

DWS Strategic Municipal Income Trust (KSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
9.77-0.01 (-0.10%)
At close: 03:59PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20249.749.839.729.779.7714,800
13 Jun 20249.739.789.739.789.7813,400
12 Jun 20249.729.739.699.709.7016,400
11 Jun 20249.629.729.599.699.6919,900
10 Jun 20249.669.669.579.639.6325,300
07 Jun 20249.619.659.579.589.5861,300
06 Jun 20249.599.679.599.679.6714,800
05 Jun 20249.619.649.559.639.638,400
04 Jun 20249.539.609.539.589.5824,200
03 Jun 20249.479.549.479.539.5311,500
31 May 20249.519.519.479.499.499,600
30 May 20249.509.519.479.499.495,700
29 May 20249.479.519.449.469.4613,200
28 May 20249.569.579.519.549.545,200
24 May 20249.569.579.509.549.5411,000
23 May 20249.519.599.519.539.5328,900
22 May 20249.599.629.589.609.6024,900
21 May 20249.659.679.619.649.6415,600
20 May 20249.689.689.639.659.656,100
17 May 20249.669.679.629.639.632,600
16 May 20249.649.689.629.659.6510,300
16 May 20240.026 Dividend
15 May 20249.649.699.649.689.6521,200
14 May 20249.659.669.629.639.6012,900
13 May 20249.679.679.629.629.5924,500
10 May 20249.629.659.629.629.5917,800
09 May 20249.609.669.579.629.5926,600
08 May 20249.599.639.559.609.5763,100
07 May 20249.609.639.579.609.5726,000
06 May 20249.509.579.509.579.5415,100
03 May 20249.539.579.529.529.4933,200
02 May 20249.519.519.459.499.4619,500
01 May 20249.529.609.509.519.487,100
30 Apr 20249.509.579.509.519.4825,500
29 Apr 20249.569.569.499.529.4920,400
26 Apr 20249.579.629.519.539.5019,200
25 Apr 20249.569.569.509.529.495,500
24 Apr 20249.559.609.529.599.5653,700
23 Apr 20249.459.609.419.549.5174,500
22 Apr 20249.409.509.409.429.3920,000
19 Apr 20249.539.559.409.409.3715,800
18 Apr 20249.439.499.439.469.4313,800
18 Apr 20240.027 Dividend
17 Apr 20249.479.529.469.489.4327,300
16 Apr 20249.489.529.479.479.4228,000
15 Apr 20249.499.559.499.509.4516,200
12 Apr 20249.519.559.449.499.4457,000
11 Apr 20249.539.539.489.509.4550,600
10 Apr 20249.519.519.469.479.4242,300
09 Apr 20249.579.579.529.559.5051,200
08 Apr 20249.559.599.559.579.5223,800
05 Apr 20249.529.569.529.549.4912,800
04 Apr 20249.559.579.539.549.4952,700
03 Apr 20249.589.599.539.559.5021,400
02 Apr 20249.609.639.599.629.57123,700
01 Apr 20249.609.749.609.639.58232,300
28 Mar 20249.009.028.938.948.8928,400
27 Mar 20248.979.088.938.968.9118,900
26 Mar 20249.019.028.938.968.9125,400
25 Mar 20248.999.028.958.978.9214,400
22 Mar 20248.979.018.948.998.9410,300
21 Mar 20248.979.078.928.948.8928,800
20 Mar 20248.959.058.918.938.8823,000
19 Mar 20248.978.998.918.918.864,500
19 Mar 20240.03 Dividend
18 Mar 20248.929.008.918.978.8993,400
15 Mar 20248.948.968.908.938.8530,000
14 Mar 20248.958.968.918.948.8640,000
13 Mar 20248.969.018.948.958.8723,600
12 Mar 20248.898.958.898.958.8752,000
11 Mar 20248.878.948.878.898.8126,800
08 Mar 20248.878.938.878.888.8020,200
07 Mar 20248.868.878.848.868.7833,300
06 Mar 20248.798.868.798.848.7630,900
05 Mar 20248.838.878.808.818.7339,700
04 Mar 20248.768.828.768.768.6846,100
01 Mar 20248.808.838.808.838.7527,800
29 Feb 20248.788.828.778.808.728,000
28 Feb 20248.738.778.738.778.6917,000
27 Feb 20248.738.778.718.738.6524,300
26 Feb 20248.848.848.708.728.6499,100
23 Feb 20248.788.938.788.858.7740,500
22 Feb 20248.898.928.858.868.78183,800
21 Feb 20248.848.898.848.898.819,100
20 Feb 20248.818.878.818.868.7814,900
16 Feb 20248.808.848.788.838.7524,100
16 Feb 20240.029 Dividend
15 Feb 20248.828.888.828.858.7411,400
14 Feb 20248.788.818.758.818.7021,900
13 Feb 20248.758.788.738.758.6416,800
12 Feb 20248.848.868.828.838.7217,600
09 Feb 20248.788.838.788.818.7023,600
08 Feb 20248.848.878.778.798.6832,500
07 Feb 20248.858.898.788.808.69102,600
06 Feb 20248.808.888.808.878.7622,700
05 Feb 20248.828.828.788.818.7015,600
02 Feb 20248.898.908.828.828.7111,900
01 Feb 20248.908.968.888.958.8417,600
31 Jan 20248.808.908.778.898.7820,600
30 Jan 20248.768.788.768.778.6616,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...