Skip to main content
DWS Strategic Municipal Income Trust (KSM)
10.08
+0.04 (0.35%)
Inactive · Last trade price on Nov 13, 2024

KSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202410.0910.0910.0610.0810.080.35%16,275
Nov 12, 202410.1010.1010.0410.0410.04-0.69%18,961
Nov 11, 202410.1110.1610.1110.1110.11-12,366
Nov 8, 202410.0910.1310.0910.1110.110.20%25,577
Nov 7, 202410.1010.1110.0810.0910.090.30%7,022
Nov 6, 202410.1210.1310.0010.0610.06-0.89%69,146
Nov 5, 202410.1110.1510.1010.1510.150.30%11,192
Nov 4, 202410.1010.1410.1010.1210.120.45%9,143
Nov 1, 202410.0710.1210.0710.0810.080.05%16,215
Oct 31, 202410.0810.0810.0510.0710.070.20%5,437
Oct 30, 202410.0310.0810.0310.0510.050.20%11,233
Oct 29, 202410.0410.0610.0110.0310.03-0.40%37,364
Oct 28, 202410.0810.1010.0710.0710.07-9,266
Oct 25, 202410.0510.1010.0510.0710.070.20%5,285
Oct 24, 202410.0410.0510.0110.0510.050.20%23,332
Oct 23, 202410.1110.119.9710.0310.03-1.04%22,647
Oct 22, 202410.1610.1610.1210.1410.140.05%5,681
Oct 21, 202410.1410.1710.1210.1310.13-0.39%24,553
Oct 18, 202410.1910.2510.1510.1710.17-0.29%23,242
Oct 17, 202410.1610.2010.1610.2010.200.29%5,815
Oct 16, 202410.1610.2310.1610.1710.150.20%13,913
Oct 15, 202410.1910.2110.1510.1510.13-0.29%2,327
Oct 14, 202410.1910.1910.1610.1810.16-4,161
Oct 11, 202410.1410.2110.1410.1810.160.20%21,435
Oct 10, 202410.2110.2210.1510.1610.140.10%7,118
Oct 9, 202410.1410.1910.1410.1510.130.10%6,898
Oct 8, 202410.1710.1910.1410.1410.12-0.44%18,526
Oct 7, 202410.2010.2210.1810.1910.16-0.15%7,537
Oct 4, 202410.2110.2310.2010.2010.18-0.20%14,648
Oct 3, 202410.2010.2510.2010.2210.200.16%7,092
Oct 2, 202410.1710.2210.1710.2010.180.04%12,400
Oct 1, 202410.1810.2110.1810.2010.180.10%11,340
Sep 30, 202410.1910.2010.1810.1910.17-0.10%38,580
Sep 27, 202410.1910.2210.1910.2010.180.39%3,277
Sep 26, 202410.2010.2010.1610.1610.14-36,234
Sep 25, 202410.1510.1810.1410.1610.140.10%9,851
Sep 24, 202410.1710.1710.1410.1510.13-0.05%4,102
Sep 23, 202410.1710.1710.1410.1610.130.05%24,250
Sep 20, 202410.1610.1610.1510.1510.13-0.29%1,591
Sep 19, 202410.2210.2210.1810.1810.16-0.15%70,498
Sep 18, 202410.1810.2110.1810.2010.15-0.05%11,187
Sep 17, 202410.1810.2010.1810.2010.15-55,107
Sep 16, 202410.1910.2010.1710.2010.15-19,142
Sep 13, 202410.1710.2010.1710.2010.150.59%4,850
Sep 12, 202410.1410.1510.1310.1410.09-6,683
Sep 11, 202410.1110.1810.1110.1410.090.30%17,100
Sep 10, 202410.1010.1210.0910.1110.07-31,720
Sep 9, 202410.1110.1210.1010.1110.07-24,390
Sep 6, 202410.0810.1310.0810.1110.070.20%62,133
Sep 5, 202410.0710.1010.0710.0910.050.10%38,625
Sep 4, 202410.0610.1110.0610.0810.040.10%33,053
Sep 3, 202410.0810.1010.0610.0710.030.10%55,199
Aug 30, 202410.1010.1310.0610.0610.02-0.10%23,194
Aug 29, 202410.1010.1210.0610.0710.03-0.10%18,736
Aug 28, 202410.0710.1010.0510.0810.040.20%40,953
Aug 27, 202410.0910.1410.0610.0610.02-0.40%27,907
Aug 26, 202410.0910.1010.0510.1010.06-0.10%23,593
Aug 23, 202410.0810.1110.0810.1110.070.60%9,928
Aug 22, 202410.0710.0810.0510.0510.01-0.20%8,644
Aug 21, 202410.0510.0710.0510.0710.030.10%2,827
Aug 20, 202410.0710.0910.0510.0610.020.20%34,421
Aug 19, 202410.0610.0810.0410.0410.00-0.69%29,692
Aug 16, 202410.0910.1510.0810.1110.040.20%5,760
Aug 15, 202410.0510.0910.0510.0910.02-6,567
Aug 14, 202410.0410.1010.0410.0910.020.30%9,254
Aug 13, 202410.0410.0810.0310.069.990.40%9,626
Aug 12, 202410.0110.0410.0110.029.95-0.20%2,109
Aug 9, 202410.0410.0710.0110.049.970.20%10,270
Aug 8, 202410.0310.0310.0110.029.95-0.30%13,089
Aug 7, 202410.0610.1410.0410.059.980.10%38,534
Aug 6, 202410.0010.0610.0010.049.970.30%25,026
Aug 5, 20249.9910.069.9910.019.94-0.50%50,049
Aug 2, 202410.0310.0710.0010.069.990.60%60,860
Aug 1, 20249.9910.049.9910.009.930.40%22,495
Jul 31, 202410.0010.009.969.969.89-0.40%49,590
Jul 30, 202410.0010.009.9610.009.930.20%33,400
Jul 29, 20249.9810.009.969.989.91-0.20%30,429
Jul 26, 20249.9510.009.9110.009.930.60%31,337
Jul 25, 20249.999.999.929.949.87-0.40%7,558
Jul 24, 20249.979.989.969.989.91-11,053
Jul 23, 20249.9210.009.929.989.910.60%17,279
Jul 22, 20249.909.959.909.929.850.25%25,740
Jul 19, 20249.889.919.879.909.820.10%13,268
Jul 18, 20249.909.919.879.899.81-0.65%23,056
Jul 17, 20249.909.959.909.959.850.30%30,763
Jul 16, 20249.949.969.909.929.82-18,303
Jul 15, 20249.929.949.859.929.82-0.20%29,353
Jul 12, 20249.919.989.909.949.84-0.20%8,224
Jul 11, 20249.969.969.899.969.860.81%21,068
Jul 10, 20249.899.919.849.889.78-18,293
Jul 9, 20249.939.939.859.889.78-13,981
Jul 8, 20249.919.939.879.889.78-0.80%17,087
Jul 5, 20249.859.999.859.969.860.81%3,277
Jul 3, 20249.829.909.829.889.78-0.10%15,260
Jul 2, 20249.899.909.859.899.790.20%4,296
Jul 1, 20249.849.879.799.879.770.10%30,004
Jun 28, 20249.829.869.769.869.760.82%5,953
Jun 27, 20249.819.879.789.789.68-4,524
Jun 26, 20249.759.799.759.789.68-0.05%30,096
Jun 25, 20249.769.839.749.799.69-0.15%17,135