Wednesday, February 10, 2010, 2:32am EST - Canadian Markets open in 6 hours and 58 minutes.
To create a watchlist or portfolio of shares, Sign-in or Register

DWS Strategic Income Trust (KST)

 On Feb 9: 11.3799 USD  Up 0.1037 (0.92%)  
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*
9-Feb-10 11.26 11.42 11.19 11.38 13,800 11.38
8-Feb-10 11.20 11.51 10.87 11.28 70,500 11.28
5-Feb-10 11.55 11.55 11.13 11.22 14,600 11.22
4-Feb-10 11.78 11.78 11.57 11.57 20,500 11.57
3-Feb-10 11.75 11.81 11.75 11.81 18,100 11.81
2-Feb-10 11.78 11.78 11.75 11.77 10,000 11.77
1-Feb-10 11.78 11.78 11.61 11.77 14,100 11.77
29-Jan-10 11.75 11.77 11.71 11.77 12,200 11.77
28-Jan-10 11.78 11.79 11.67 11.75 11,100 11.75
27-Jan-10 11.76 11.95 11.61 11.83 18,000 11.83
26-Jan-10 11.69 11.79 11.63 11.77 19,700 11.77
25-Jan-10 11.72 11.72 11.68 11.70 13,300 11.70
22-Jan-10 11.70 11.70 11.70 11.70 8,300 11.70
21-Jan-10 11.74 11.75 11.70 11.71 10,000 11.71
20-Jan-10 11.81 11.87 11.70 11.77 34,800 11.77
19-Jan-10 11.79 11.87 11.76 11.78 11,700 11.78
15-Jan-10 11.82 11.82 11.64 11.76 12,800 11.76
14-Jan-10 11.74 11.87 11.74 11.80 13,500 11.80
14-Jan-10 $ 0.085 Cash Dividend
13-Jan-10 11.75 11.83 11.72 11.80 14,100 11.72
12-Jan-10 11.80 11.86 11.63 11.72 25,800 11.64
11-Jan-10 11.81 11.82 11.74 11.78 9,400 11.70
8-Jan-10 11.80 11.84 11.65 11.75 9,400 11.67
7-Jan-10 11.64 11.86 11.64 11.79 9,800 11.71
6-Jan-10 11.63 11.81 11.60 11.81 14,500 11.72
5-Jan-10 11.59 11.63 11.59 11.60 13,500 11.52
4-Jan-10 11.56 11.70 11.54 11.55 22,600 11.47
31-Dec-09 11.50 11.59 11.50 11.57 5,700 11.49
30-Dec-09 11.63 11.66 11.43 11.49 19,000 11.41
29-Dec-09 11.69 11.77 11.60 11.60 11,300 11.52
28-Dec-09 11.66 11.87 11.66 11.77 19,300 11.69
24-Dec-09 11.53 11.65 11.53 11.65 6,300 11.57
23-Dec-09 11.55 11.59 11.32 11.54 7,200 11.46
22-Dec-09 11.57 11.63 11.39 11.57 7,000 11.49
21-Dec-09 11.60 11.65 11.54 11.57 28,900 11.49
18-Dec-09 11.50 11.61 11.48 11.59 20,100 11.51
17-Dec-09 11.57 11.58 11.50 11.53 21,300 11.45
16-Dec-09 11.52 11.74 11.52 11.57 40,600 11.49
15-Dec-09 11.45 11.49 11.36 11.49 19,500 11.41
15-Dec-09 $ 0.085 Cash Dividend
14-Dec-09 11.36 11.89 11.36 11.51 27,100 11.34
11-Dec-09 11.29 11.40 11.29 11.35 11,200 11.19
10-Dec-09 11.24 11.34 11.24 11.34 3,500 11.18
9-Dec-09 11.22 11.28 11.22 11.28 7,400 11.12
8-Dec-09 11.22 11.25 11.19 11.19 8,600 11.03
7-Dec-09 11.13 11.24 11.13 11.20 12,000 11.04
4-Dec-09 11.10 11.14 11.10 11.11 7,700 10.95
3-Dec-09 11.08 11.18 11.05 11.15 12,900 10.99
2-Dec-09 11.07 11.07 11.02 11.05 7,900 10.89
1-Dec-09 11.14 11.15 10.96 11.10 16,100 10.94
30-Nov-09 11.09 11.12 11.00 11.09 8,100 10.93
27-Nov-09 11.04 11.08 10.88 11.05 5,800 10.89
25-Nov-09 11.03 11.10 11.00 11.10 12,300 10.94
24-Nov-09 11.04 11.09 10.85 11.04 8,000 10.88
23-Nov-09 10.93 11.11 10.93 11.03 12,600 10.87
20-Nov-09 10.94 11.03 10.94 11.02 6,900 10.86
19-Nov-09 10.88 10.93 10.88 10.93 3,600 10.77
18-Nov-09 10.91 10.94 10.89 10.93 3,100 10.77
17-Nov-09 10.90 10.93 10.88 10.90 7,000 10.74
16-Nov-09 10.86 11.33 10.86 10.91 36,900 10.75
13-Nov-09 10.74 11.01 10.72 10.83 12,400 10.67
12-Nov-09 10.83 10.88 10.82 10.83 8,000 10.67
12-Nov-09 $ 0.08 Cash Dividend
11-Nov-09 11.19 11.19 11.04 11.04 8,700 10.80
10-Nov-09 11.11 11.15 10.97 11.09 10,100 10.85
9-Nov-09 11.05 11.23 11.05 11.11 10,800 10.87
6-Nov-09 10.82 10.95 10.82 10.95 4,200 10.71
5-Nov-09 10.92 10.94 10.80 10.90 23,600 10.66
4-Nov-09 10.83 10.96 10.83 10.93 4,400 10.69
* 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