UK Markets closed

DWS Strategic Municipal Income Trust (KSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
8.40-0.01 (-0.12%)
As of 02:13PM EST. Market open.
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20228.418.428.408.408.4072,796
02 Dec 20228.348.448.338.418.4141,700
01 Dec 20228.368.418.368.408.4057,300
30 Nov 20228.258.358.258.348.3440,100
29 Nov 20228.218.288.218.288.28144,700
28 Nov 20228.228.278.218.238.2358,800
25 Nov 20228.188.248.158.218.2121,300
23 Nov 20228.218.268.218.238.2383,200
22 Nov 20228.088.238.088.218.2148,600
21 Nov 20228.008.108.008.098.0925,700
18 Nov 20227.998.027.988.028.0249,500
17 Nov 20227.938.047.908.008.0053,300
16 Nov 20227.847.967.847.957.9533,700
15 Nov 20227.807.897.807.827.8282,800
14 Nov 20227.907.907.737.737.7359,000
11 Nov 20227.817.897.777.787.7871,600
10 Nov 20227.707.857.707.837.8342,500
09 Nov 20227.557.637.557.587.5841,000
08 Nov 20227.567.617.567.567.5637,900
07 Nov 20227.577.597.567.567.5626,000
04 Nov 20227.557.647.557.587.5834,100
03 Nov 20227.557.567.507.557.5523,400
02 Nov 20227.577.627.577.577.5725,600
01 Nov 20227.527.587.527.567.5632,300
31 Oct 20227.487.537.487.507.5035,200
28 Oct 20227.477.537.477.517.5133,700
27 Oct 20227.537.577.487.507.5026,600
26 Oct 20227.597.627.537.587.5820,000
25 Oct 20227.597.677.587.617.6130,600
24 Oct 20227.597.647.577.587.5819,100
21 Oct 20227.737.757.677.717.7122,100
20 Oct 20227.847.867.747.787.7829,500
19 Oct 20227.837.867.797.827.8220,000
18 Oct 20227.938.007.867.867.8621,000
17 Oct 20227.937.977.937.957.9511,600
14 Oct 20228.008.007.917.917.914,100
13 Oct 20227.988.017.947.967.9613,600
12 Oct 20228.088.118.058.068.0612,800
11 Oct 20228.018.168.018.108.1030,500
10 Oct 20228.098.097.988.018.0123,000
07 Oct 20228.138.178.058.098.0916,900
06 Oct 20228.108.148.108.138.1336,400
05 Oct 20227.998.277.978.058.0582,300
04 Oct 20228.018.148.018.048.0432,800
03 Oct 20227.998.087.998.028.0239,100
30 Sept 20227.957.987.877.917.9132,800
29 Sept 20228.008.007.897.937.9314,700
28 Sept 20228.058.158.058.068.0629,200
27 Sept 20228.068.088.038.058.0551,400
26 Sept 20228.138.168.088.088.0846,100
23 Sept 20228.248.248.148.168.1611,100
22 Sept 20228.338.348.258.258.2545,300
21 Sept 20228.358.418.328.348.3420,800
20 Sept 20228.358.368.328.358.3512,700
19 Sept 20228.438.438.388.418.4120,100
16 Sept 20228.478.478.388.428.4241,300
15 Sept 20228.588.608.518.518.5131,700
14 Sept 20228.638.678.608.608.6028,300
13 Sept 20228.738.738.668.678.6717,700
12 Sept 20228.828.838.768.778.7722,100
09 Sept 20228.808.858.798.798.797,400
08 Sept 20228.768.858.768.808.8010,000
07 Sept 20228.788.858.788.858.8541,700
06 Sept 20228.858.858.758.788.7814,100
02 Sept 20228.848.908.838.838.8325,200
01 Sept 20228.948.948.828.828.8217,400
31 Aug 20229.039.058.968.998.9919,100
30 Aug 20229.079.079.019.039.0316,500
29 Aug 20229.179.199.059.079.0726,000
26 Aug 20229.259.289.179.209.2022,000
25 Aug 20229.319.349.279.299.2923,900
24 Aug 20229.339.339.279.309.3014,200
23 Aug 20229.349.359.289.339.3318,400
22 Aug 20229.429.429.289.349.3429,200
19 Aug 20229.469.499.399.409.4025,800
18 Aug 20229.539.559.489.539.5321,900
17 Aug 20229.549.589.489.529.5222,700
16 Aug 20229.719.719.609.609.6023,800
15 Aug 20229.749.829.729.749.7421,300
12 Aug 20229.799.809.739.769.7618,300
11 Aug 20229.789.849.709.709.7035,500
10 Aug 20229.719.769.719.749.7418,200
09 Aug 20229.709.789.689.689.689,500
08 Aug 20229.719.849.709.729.7220,600
05 Aug 20229.709.719.659.659.6520,600
04 Aug 20229.719.819.719.759.7519,800
03 Aug 20229.729.779.709.769.7613,900
02 Aug 20229.669.729.669.679.6714,800
01 Aug 20229.589.729.589.689.6813,000
29 Jul 20229.559.649.559.629.6225,000
28 Jul 20229.399.569.399.549.5420,800
27 Jul 20229.339.399.329.389.3819,400
26 Jul 20229.349.409.349.369.3616,800
25 Jul 20229.329.339.279.309.3019,900
22 Jul 20229.289.349.289.319.317,000
21 Jul 20229.279.349.249.249.2411,600
20 Jul 20229.289.349.289.309.3012,100
19 Jul 20229.389.389.269.269.2617,400
18 Jul 20229.349.369.269.299.2914,100
15 Jul 20229.259.379.259.339.3310,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...