Wednesday, November 25, 2009, 2:51am EST - Canadian Markets open in 6 hours and 39 minutes.
To create a watchlist or portfolio of shares, Sign-in or Register

DWS Strategic Income Trust (KST)

 On Nov 24: 11.04 USD  Up 0.01 (0.09%)  
MORE ON KST
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*
24-Nov-09 11.04 11.09 10.85 11.04 8,000 11.04
23-Nov-09 10.93 11.11 10.93 11.03 12,600 11.03
20-Nov-09 10.94 11.03 10.94 11.02 6,900 11.02
19-Nov-09 10.88 10.93 10.88 10.93 3,600 10.93
18-Nov-09 10.91 10.94 10.89 10.93 3,100 10.93
17-Nov-09 10.90 10.93 10.88 10.90 7,000 10.90
16-Nov-09 10.86 11.33 10.86 10.91 36,900 10.91
13-Nov-09 10.74 11.01 10.72 10.83 12,400 10.83
12-Nov-09 10.83 10.88 10.82 10.83 17,100 10.83
12-Nov-09 $ 0.08 Cash Dividend
11-Nov-09 11.19 11.19 11.04 11.04 8,700 10.96
10-Nov-09 11.11 11.15 10.97 11.09 10,100 11.01
9-Nov-09 11.05 11.23 11.05 11.11 10,800 11.03
6-Nov-09 10.82 10.95 10.82 10.95 4,200 10.87
5-Nov-09 10.92 10.94 10.80 10.90 23,600 10.82
4-Nov-09 10.83 10.96 10.83 10.93 4,400 10.85
3-Nov-09 10.96 10.99 10.73 10.87 8,500 10.79
2-Nov-09 10.90 11.10 10.90 11.00 5,300 10.92
30-Oct-09 11.10 11.11 10.79 10.94 9,000 10.86
29-Oct-09 10.88 11.10 10.88 11.10 3,800 11.02
28-Oct-09 11.07 11.09 10.90 10.90 21,600 10.82
27-Oct-09 11.06 11.06 10.98 11.05 15,500 10.97
26-Oct-09 11.13 11.13 11.06 11.06 7,100 10.98
23-Oct-09 11.09 11.17 11.09 11.14 15,600 11.06
22-Oct-09 11.11 11.11 11.08 11.08 8,900 11.00
21-Oct-09 11.20 11.20 11.10 11.12 3,300 11.04
20-Oct-09 11.12 11.20 11.12 11.20 12,100 11.12
19-Oct-09 11.08 11.14 11.08 11.12 5,400 11.04
16-Oct-09 11.10 11.10 10.58 11.06 7,900 10.98
15-Oct-09 11.13 11.13 11.05 11.09 9,200 11.01
14-Oct-09 11.14 11.18 11.10 11.15 14,700 11.07
14-Oct-09 $ 0.075 Cash Dividend
13-Oct-09 11.14 11.16 11.14 11.14 20,500 10.98
12-Oct-09 11.10 11.16 11.08 11.16 11,500 11.00
9-Oct-09 11.08 11.12 11.08 11.10 11,900 10.95
8-Oct-09 11.09 11.11 11.02 11.06 21,000 10.91
7-Oct-09 11.00 11.09 11.00 11.09 5,000 10.94
6-Oct-09 10.97 11.07 10.90 11.07 30,200 10.92
5-Oct-09 10.88 10.98 10.88 10.95 21,600 10.80
2-Oct-09 10.85 10.88 10.84 10.88 7,800 10.73
1-Oct-09 10.90 10.92 10.82 10.89 11,300 10.74
30-Sep-09 10.85 10.90 10.79 10.90 7,100 10.75
29-Sep-09 10.84 10.84 10.77 10.84 4,700 10.69
28-Sep-09 10.78 10.86 10.78 10.85 8,200 10.70
25-Sep-09 10.82 10.82 10.73 10.79 44,600 10.64
24-Sep-09 10.91 10.91 10.80 10.80 31,500 10.65
23-Sep-09 10.93 11.00 10.86 10.91 27,400 10.76
22-Sep-09 10.88 10.95 10.88 10.92 20,500 10.77
21-Sep-09 10.91 10.94 10.84 10.84 5,300 10.69
18-Sep-09 10.88 10.99 10.88 10.93 8,600 10.78
17-Sep-09 10.83 10.91 10.79 10.91 6,100 10.76
16-Sep-09 10.70 10.88 10.70 10.85 25,700 10.70
16-Sep-09 $ 0.075 Cash Dividend
15-Sep-09 10.67 10.78 10.67 10.76 9,400 10.54
14-Sep-09 10.64 10.65 10.64 10.65 700 10.43
11-Sep-09 10.58 10.67 10.58 10.67 5,000 10.45
10-Sep-09 10.55 10.60 10.55 10.60 8,400 10.38
9-Sep-09 10.47 10.56 10.45 10.55 9,600 10.33
8-Sep-09 10.43 10.53 10.43 10.45 11,600 10.23
4-Sep-09 10.45 10.46 10.35 10.46 15,100 10.24
3-Sep-09 10.31 10.36 10.27 10.33 11,300 10.12
2-Sep-09 10.32 10.32 10.26 10.32 15,000 10.11
1-Sep-09 10.38 10.44 10.33 10.34 5,100 10.12
31-Aug-09 10.35 10.41 10.30 10.35 19,100 10.13
28-Aug-09 10.39 10.39 10.37 10.38 6,900 10.16
27-Aug-09 10.32 10.39 10.32 10.39 3,000 10.17
26-Aug-09 10.26 10.35 10.26 10.34 7,600 10.12
25-Aug-09 10.25 10.31 10.25 10.31 7,900 10.10
24-Aug-09 10.25 10.27 10.23 10.25 5,200 10.04
* 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