UK markets closed

DWS Strategic Municipal Income Trust (KSM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
10.00+0.06 (+0.60%)
At close: 03:59PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20249.9510.009.9110.0010.0031,300
25 Jul 20249.999.999.929.949.947,600
24 Jul 20249.979.989.969.989.9811,100
23 Jul 20249.9210.009.929.989.9817,300
22 Jul 20249.909.959.909.929.9225,700
19 Jul 20249.889.919.879.909.9013,300
18 Jul 20249.909.919.879.899.8923,100
18 Jul 20240.026 Dividend
17 Jul 20249.909.959.909.959.9230,800
16 Jul 20249.949.969.909.929.8918,300
15 Jul 20249.929.949.859.929.8929,400
12 Jul 20249.919.989.909.949.918,200
11 Jul 20249.969.969.899.969.9321,100
10 Jul 20249.899.919.849.889.8518,300
09 Jul 20249.939.939.859.889.8514,000
08 Jul 20249.919.939.879.889.8517,100
05 Jul 20249.859.999.859.969.933,300
03 Jul 20249.829.909.829.889.8515,300
02 Jul 20249.899.909.859.899.864,300
01 Jul 20249.849.879.799.879.8430,000
28 Jun 20249.829.869.769.869.836,000
27 Jun 20249.819.879.789.789.754,500
26 Jun 20249.759.799.749.789.7530,100
25 Jun 20249.769.839.749.799.7617,100
24 Jun 20249.779.819.769.809.778,500
21 Jun 20249.789.809.739.799.7665,500
20 Jun 20249.729.789.729.789.7513,400
20 Jun 20240.026 Dividend
18 Jun 20249.799.819.749.799.7410,200
17 Jun 20249.759.799.729.769.7117,400
14 Jun 20249.749.839.729.779.7214,800
13 Jun 20249.739.789.739.789.7313,400
12 Jun 20249.729.739.699.709.6516,400
11 Jun 20249.629.729.599.699.6419,900
10 Jun 20249.669.669.579.639.5825,300
07 Jun 20249.619.659.579.589.5361,300
06 Jun 20249.599.679.599.679.6214,800
05 Jun 20249.619.649.559.639.588,400
04 Jun 20249.539.609.539.589.5324,200
03 Jun 20249.479.549.479.539.4811,500
31 May 20249.519.519.479.499.449,600
30 May 20249.509.519.479.499.445,700
29 May 20249.479.519.449.469.4113,200
28 May 20249.569.579.519.549.495,200
24 May 20249.569.579.509.549.4911,000
23 May 20249.519.599.519.539.4828,900
22 May 20249.599.629.589.609.5524,900
21 May 20249.659.679.619.649.5915,600
20 May 20249.689.689.639.659.606,100
17 May 20249.669.679.629.639.582,600
16 May 20249.649.689.629.659.6010,300
16 May 20240.026 Dividend
15 May 20249.649.699.649.689.6021,200
14 May 20249.659.669.629.639.5512,900
13 May 20249.679.679.629.629.5424,500
10 May 20249.629.659.629.629.5417,800
09 May 20249.609.669.579.629.5426,600
08 May 20249.599.639.559.609.5263,100
07 May 20249.609.639.579.609.5226,000
06 May 20249.509.579.509.579.4915,100
03 May 20249.539.579.529.529.4433,200
02 May 20249.519.519.459.499.4119,500
01 May 20249.529.609.509.519.437,100
30 Apr 20249.509.579.509.519.4325,500
29 Apr 20249.569.569.499.529.4420,400
26 Apr 20249.579.629.519.539.4519,200
25 Apr 20249.569.569.509.529.445,500
24 Apr 20249.559.609.529.599.5153,700
23 Apr 20249.459.609.419.549.4674,500
22 Apr 20249.409.509.409.429.3520,000
19 Apr 20249.539.559.409.409.3315,800
18 Apr 20249.439.499.439.469.3813,800
18 Apr 20240.027 Dividend
17 Apr 20249.479.529.469.489.3827,300
16 Apr 20249.489.529.479.479.3728,000
15 Apr 20249.499.559.499.509.4016,200
12 Apr 20249.519.559.449.499.3957,000
11 Apr 20249.539.539.489.509.4050,600
10 Apr 20249.519.519.469.479.3742,300
09 Apr 20249.579.579.529.559.4551,200
08 Apr 20249.559.599.559.579.4723,800
05 Apr 20249.529.569.529.549.4412,800
04 Apr 20249.559.579.539.549.4452,700
03 Apr 20249.589.599.539.559.4521,400
02 Apr 20249.609.639.599.629.52123,700
01 Apr 20249.609.749.609.639.53232,300
28 Mar 20249.009.028.938.948.8428,400
27 Mar 20248.979.088.938.968.8618,900
26 Mar 20249.019.028.938.968.8625,400
25 Mar 20248.999.028.958.978.8714,400
22 Mar 20248.979.018.948.998.8910,300
21 Mar 20248.979.078.928.948.8428,800
20 Mar 20248.959.058.918.938.8323,000
19 Mar 20248.978.998.918.918.814,500
19 Mar 20240.03 Dividend
18 Mar 20248.929.008.918.978.8493,400
15 Mar 20248.948.968.908.938.8030,000
14 Mar 20248.958.968.918.948.8140,000
13 Mar 20248.969.018.948.958.8223,600
12 Mar 20248.898.958.898.958.8252,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...