Wednesday, February 10, 2010, 6:04am EST - Canadian Markets open in 3 hours and 26 minutes.
To create a watchlist or portfolio of shares, Sign-in or Register

DWS Strategic Municipal Income Trust (KSM)

 On Feb 9: 12.6605 USD   0.00 (0.00%)  
MORE ON KSM
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials
Historical Prices Get Historical Prices for:
SET DATE RANGE
Start Date: Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
Date Open High Low Close Volume Adj Close*
9-Feb-10 12.71 12.74 12.63 12.66 29,700 12.66
8-Feb-10 12.66 12.75 12.62 12.70 37,700 12.70
5-Feb-10 12.70 12.78 12.66 12.72 19,600 12.72
4-Feb-10 12.76 12.78 12.73 12.73 10,200 12.73
3-Feb-10 12.79 12.80 12.78 12.80 22,500 12.80
2-Feb-10 12.76 12.79 12.74 12.79 15,300 12.79
1-Feb-10 12.67 12.77 12.66 12.75 12,200 12.75
29-Jan-10 12.82 12.84 12.66 12.72 17,000 12.72
28-Jan-10 12.73 12.80 12.73 12.76 13,200 12.76
27-Jan-10 12.71 12.85 12.67 12.78 36,900 12.78
26-Jan-10 12.74 12.85 12.69 12.72 25,100 12.72
25-Jan-10 12.72 12.83 12.62 12.71 39,600 12.71
22-Jan-10 12.73 12.81 12.73 12.78 11,900 12.78
21-Jan-10 12.82 12.83 12.76 12.80 35,500 12.80
20-Jan-10 12.83 12.84 12.76 12.76 14,900 12.76
19-Jan-10 12.80 12.88 12.78 12.78 17,800 12.78
15-Jan-10 12.90 12.96 12.79 12.85 15,100 12.85
14-Jan-10 12.91 12.98 12.89 12.90 24,300 12.90
14-Jan-10 $ 0.077 Cash Dividend
13-Jan-10 12.81 12.94 12.81 12.94 6,500 12.86
12-Jan-10 12.94 12.96 12.75 12.90 16,800 12.82
11-Jan-10 12.98 12.98 12.92 12.93 14,600 12.85
8-Jan-10 12.88 12.98 12.78 12.89 36,900 12.81
7-Jan-10 12.97 12.97 12.70 12.78 18,300 12.70
6-Jan-10 12.85 12.93 12.84 12.91 46,400 12.83
5-Jan-10 12.79 12.88 12.76 12.88 16,800 12.80
4-Jan-10 12.73 12.80 12.70 12.77 24,600 12.69
31-Dec-09 12.68 12.75 12.58 12.60 14,900 12.53
30-Dec-09 12.53 12.70 12.53 12.62 15,800 12.54
29-Dec-09 12.57 12.67 12.46 12.67 26,600 12.59
28-Dec-09 12.54 12.56 12.50 12.56 11,900 12.49
24-Dec-09 12.45 12.49 12.31 12.44 15,100 12.37
23-Dec-09 12.35 12.48 12.35 12.45 19,100 12.38
22-Dec-09 12.52 12.53 12.30 12.41 34,900 12.34
21-Dec-09 12.47 12.54 12.40 12.49 32,000 12.42
18-Dec-09 12.49 12.59 12.45 12.45 11,000 12.38
17-Dec-09 12.55 12.59 12.46 12.54 16,400 12.47
16-Dec-09 12.75 12.75 12.55 12.62 26,200 12.54
15-Dec-09 12.83 12.83 12.59 12.59 20,900 12.52
15-Dec-09 $ 0.084 Cash Dividend
14-Dec-09 12.73 12.88 12.72 12.78 30,500 12.62
11-Dec-09 12.64 12.74 12.62 12.73 27,900 12.57
10-Dec-09 12.51 12.64 12.50 12.64 13,200 12.48
9-Dec-09 12.57 12.69 12.41 12.48 37,500 12.32
8-Dec-09 12.56 12.62 12.46 12.56 22,000 12.40
7-Dec-09 12.69 12.70 12.45 12.56 22,200 12.40
4-Dec-09 12.75 12.80 12.43 12.64 37,500 12.48
3-Dec-09 12.49 12.80 12.47 12.58 17,800 12.42
2-Dec-09 12.47 12.54 12.37 12.50 16,100 12.34
1-Dec-09 12.30 12.49 12.30 12.45 16,100 12.29
30-Nov-09 12.25 12.33 12.16 12.33 23,800 12.18
27-Nov-09 12.04 12.17 12.04 12.16 4,500 12.01
25-Nov-09 12.12 12.19 12.07 12.10 26,200 11.95
24-Nov-09 12.13 12.14 12.07 12.10 27,200 11.95
23-Nov-09 12.08 12.12 12.06 12.10 12,100 11.95
20-Nov-09 12.07 12.19 12.03 12.07 13,400 11.92
19-Nov-09 12.06 12.07 12.04 12.05 11,800 11.90
18-Nov-09 12.05 12.05 12.00 12.04 8,400 11.89
17-Nov-09 12.04 12.07 11.97 12.00 17,300 11.85
16-Nov-09 12.12 12.20 11.99 12.00 47,600 11.85
13-Nov-09 12.09 12.25 12.07 12.25 19,400 12.10
12-Nov-09 12.22 12.24 12.08 12.10 7,700 11.95
12-Nov-09 $ 0.077 Cash Dividend
11-Nov-09 12.16 12.29 12.16 12.25 13,000 12.02
10-Nov-09 12.34 12.34 12.15 12.18 12,600 11.95
9-Nov-09 12.23 12.32 12.12 12.22 34,600 11.99
6-Nov-09 12.22 12.25 12.15 12.24 16,300 12.01
5-Nov-09 12.20 12.25 12.20 12.21 14,300 11.98
4-Nov-09 12.22 12.30 12.10 12.10 18,600 11.87
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol:
Symbol Lookup
• Latest News • Canadian Indices