Canada markets closed

DWS Strategic Municipal Income Trust (KSM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
9.52+0.03 (+0.32%)
At close: 03:55PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20249.539.579.529.529.5233,182
May 02, 20249.519.519.459.499.4919,500
May 01, 20249.529.609.509.519.517,100
Apr 30, 20249.509.579.509.519.5125,500
Apr 29, 20249.569.569.499.529.5220,400
Apr 26, 20249.579.629.519.539.5319,200
Apr 25, 20249.569.569.509.529.525,500
Apr 24, 20249.559.609.529.599.5953,700
Apr 23, 20249.459.609.419.549.5474,500
Apr 22, 20249.409.509.409.429.4220,000
Apr 19, 20249.539.559.409.409.4015,800
Apr 18, 20249.439.499.439.469.4613,800
Apr 18, 20240.027 Dividend
Apr 17, 20249.479.529.469.489.4527,300
Apr 16, 20249.489.529.479.479.4428,000
Apr 15, 20249.499.559.499.509.4716,200
Apr 12, 20249.519.559.449.499.4657,000
Apr 11, 20249.539.539.489.509.4750,600
Apr 10, 20249.519.519.469.479.4442,300
Apr 09, 20249.579.579.529.559.5251,200
Apr 08, 20249.559.599.559.579.5423,800
Apr 05, 20249.529.569.529.549.5112,800
Apr 04, 20249.559.579.539.549.5152,700
Apr 03, 20249.589.599.539.559.5221,400
Apr 02, 20249.609.639.599.629.59123,700
Apr 01, 20249.609.749.609.639.60232,300
Mar 28, 20249.009.028.938.948.9128,400
Mar 27, 20248.979.088.938.968.9318,900
Mar 26, 20249.019.028.938.968.9325,400
Mar 25, 20248.999.028.958.978.9414,400
Mar 22, 20248.979.018.948.998.9610,300
Mar 21, 20248.979.078.928.948.9128,800
Mar 20, 20248.959.058.918.938.9023,000
Mar 19, 20248.978.998.918.918.884,500
Mar 19, 20240.03 Dividend
Mar 18, 20248.929.008.918.978.9193,400
Mar 15, 20248.948.968.908.938.8730,000
Mar 14, 20248.958.968.918.948.8840,000
Mar 13, 20248.969.018.948.958.8923,600
Mar 12, 20248.898.958.898.958.8952,000
Mar 11, 20248.878.948.878.898.8426,800
Mar 08, 20248.878.938.878.888.8320,200
Mar 07, 20248.868.878.848.868.8133,300
Mar 06, 20248.798.868.798.848.7930,900
Mar 05, 20248.838.878.808.818.7639,700
Mar 04, 20248.768.828.768.768.7146,100
Mar 01, 20248.808.838.808.838.7827,800
Feb 29, 20248.788.828.778.808.758,000
Feb 28, 20248.738.778.738.778.7217,000
Feb 27, 20248.738.778.718.738.6824,300
Feb 26, 20248.848.848.708.728.6799,100
Feb 23, 20248.788.938.788.858.8040,500
Feb 22, 20248.898.928.858.868.81183,800
Feb 21, 20248.848.898.848.898.849,100
Feb 20, 20248.818.878.818.868.8114,900
Feb 16, 20248.808.848.788.838.7824,100
Feb 16, 20240.029 Dividend
Feb 15, 20248.828.888.828.858.7711,400
Feb 14, 20248.788.818.758.818.7321,900
Feb 13, 20248.758.788.738.758.6716,800
Feb 12, 20248.848.868.828.838.7517,600
Feb 09, 20248.788.838.788.818.7323,600
Feb 08, 20248.848.878.778.798.7132,500
Feb 07, 20248.858.898.788.808.72102,600
Feb 06, 20248.808.888.808.878.7922,700
Feb 05, 20248.828.828.788.818.7315,600
Feb 02, 20248.898.908.828.828.7411,900
Feb 01, 20248.908.968.888.958.8717,600
Jan 31, 20248.808.908.778.898.8120,600
Jan 30, 20248.768.788.768.778.6916,800
Jan 29, 20248.698.768.678.768.684,900
Jan 26, 20248.638.698.638.678.5911,500
Jan 25, 20248.678.728.668.668.5817,800
Jan 24, 20248.648.698.638.678.5916,600
Jan 23, 20248.628.648.618.618.536,300
Jan 22, 20248.648.698.598.658.5723,000
Jan 19, 20248.638.648.558.638.5515,200
Jan 18, 20248.658.708.638.638.5515,500
Jan 18, 20240.026 Dividend
Jan 17, 20248.738.748.698.698.5821,900
Jan 16, 20248.788.808.738.778.6617,700
Jan 12, 20248.838.838.798.798.6816,000
Jan 11, 20248.758.818.758.818.709,900
Jan 10, 20248.728.788.728.788.6719,200
Jan 09, 20248.718.768.718.758.6412,400
Jan 08, 20248.708.778.708.758.6416,000
Jan 05, 20248.698.718.668.688.5720,600
Jan 04, 20248.678.698.658.688.5733,500
Jan 03, 20248.638.718.638.708.5920,700
Jan 02, 20248.588.688.588.648.5336,600
Dec 29, 20238.638.668.598.658.5421,900
Dec 28, 20238.618.638.588.618.5052,400
Dec 27, 20238.618.698.618.628.5127,200
Dec 26, 20238.588.658.548.628.5147,900
Dec 22, 20238.618.678.568.588.47122,900
Dec 21, 20238.598.658.588.628.5180,400
Dec 20, 20238.618.628.578.578.4626,800
Dec 19, 20238.658.668.598.628.5124,600
Dec 18, 20238.648.648.578.598.4840,400
Dec 15, 20238.688.778.618.638.5233,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...