Tuesday, November 24, 2009, 2:57pm EST - Canadian Markets close in 1 hour and 3 minutes.
To create a watchlist or portfolio of shares, Sign-in or Register

DWS Strategic Municipal Income Trust (KSM)

 At 14:40 EST: 12.10 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*
23-Nov-09 12.08 12.12 12.06 12.10 12,100 12.10
20-Nov-09 12.07 12.19 12.03 12.07 13,400 12.07
19-Nov-09 12.06 12.07 12.04 12.05 11,800 12.05
18-Nov-09 12.05 12.05 12.00 12.04 8,400 12.04
17-Nov-09 12.04 12.07 11.97 12.00 17,300 12.00
16-Nov-09 12.12 12.20 11.99 12.00 47,600 12.00
13-Nov-09 12.09 12.25 12.07 12.25 19,400 12.25
12-Nov-09 12.22 12.24 12.08 12.10 19,100 12.10
12-Nov-09 $ 0.077 Cash Dividend
11-Nov-09 12.16 12.29 12.16 12.25 13,000 12.17
10-Nov-09 12.34 12.34 12.15 12.18 12,600 12.10
9-Nov-09 12.23 12.32 12.12 12.22 34,600 12.14
6-Nov-09 12.22 12.25 12.15 12.24 16,300 12.16
5-Nov-09 12.20 12.25 12.20 12.21 14,300 12.13
4-Nov-09 12.22 12.30 12.10 12.10 18,600 12.02
3-Nov-09 12.29 12.30 12.07 12.15 20,300 12.07
2-Nov-09 12.17 12.28 12.13 12.15 25,300 12.07
30-Oct-09 12.23 12.24 12.10 12.10 11,400 12.02
29-Oct-09 12.15 12.26 12.06 12.16 31,200 12.08
28-Oct-09 12.18 12.24 12.18 12.21 13,400 12.13
27-Oct-09 12.02 12.26 12.02 12.22 24,900 12.14
26-Oct-09 12.18 12.19 12.01 12.06 17,000 11.98
23-Oct-09 12.10 12.20 12.10 12.14 6,900 12.06
22-Oct-09 12.05 12.20 12.04 12.19 18,300 12.11
21-Oct-09 12.10 12.21 12.07 12.08 26,500 12.00
20-Oct-09 11.97 12.22 11.97 12.10 46,600 12.02
19-Oct-09 11.82 12.10 11.82 12.05 26,900 11.97
16-Oct-09 11.75 11.98 11.66 11.75 45,600 11.68
15-Oct-09 11.88 11.91 11.43 11.75 91,300 11.68
14-Oct-09 12.35 12.38 11.76 11.86 102,600 11.79
14-Oct-09 $ 0.077 Cash Dividend
13-Oct-09 12.12 12.50 12.12 12.41 47,800 12.26
12-Oct-09 12.84 12.91 11.97 12.11 150,500 11.96
9-Oct-09 13.00 13.06 12.92 12.92 31,300 12.76
8-Oct-09 12.84 13.02 12.82 13.00 27,100 12.84
7-Oct-09 12.79 12.90 12.77 12.84 11,800 12.68
6-Oct-09 12.71 12.90 12.71 12.80 35,200 12.64
5-Oct-09 12.67 12.75 12.66 12.75 17,900 12.59
2-Oct-09 12.69 12.74 12.51 12.73 21,100 12.57
1-Oct-09 12.69 12.73 12.62 12.64 18,700 12.48
30-Sep-09 12.60 12.70 12.59 12.63 45,700 12.47
29-Sep-09 12.59 12.62 12.54 12.57 29,000 12.41
28-Sep-09 12.58 12.69 12.51 12.58 20,300 12.42
25-Sep-09 12.47 12.58 12.39 12.50 24,800 12.34
24-Sep-09 12.46 12.57 12.37 12.45 36,100 12.29
23-Sep-09 12.43 12.59 12.34 12.57 49,800 12.41
22-Sep-09 12.53 12.58 12.40 12.44 33,400 12.29
21-Sep-09 12.44 12.66 12.44 12.60 13,600 12.44
18-Sep-09 12.95 12.95 12.54 12.68 24,100 12.52
17-Sep-09 12.52 12.71 12.40 12.61 25,400 12.45
16-Sep-09 12.40 12.67 12.40 12.52 17,300 12.36
16-Sep-09 $ 0.077 Cash Dividend
15-Sep-09 12.40 12.59 12.40 12.50 13,000 12.27
14-Sep-09 12.24 12.50 12.24 12.40 25,300 12.17
11-Sep-09 12.35 12.35 12.12 12.23 7,700 12.00
10-Sep-09 11.96 12.10 11.95 12.10 24,100 11.88
9-Sep-09 11.76 12.12 11.76 12.01 39,000 11.79
8-Sep-09 11.72 11.75 11.70 11.75 30,300 11.53
4-Sep-09 11.58 11.73 11.55 11.73 10,800 11.51
3-Sep-09 11.48 11.57 11.48 11.57 11,200 11.36
2-Sep-09 11.48 11.50 11.38 11.44 26,100 11.23
1-Sep-09 11.33 11.43 11.33 11.43 7,900 11.22
31-Aug-09 11.83 11.83 11.29 11.30 13,300 11.09
28-Aug-09 11.30 11.30 11.28 11.30 4,100 11.09
27-Aug-09 11.20 11.30 11.20 11.26 8,900 11.05
26-Aug-09 11.20 11.26 11.20 11.26 11,400 11.05
25-Aug-09 11.21 11.25 11.20 11.22 17,000 11.01
24-Aug-09 11.21 11.25 11.21 11.22 3,600 11.01
21-Aug-09 11.24 11.26 11.18 11.24 13,300 11.03
* 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