Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
DWS Strategic Municipal Income Trust
(NY:
KSM
)
9.600
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2018
8.175
8.182
8.130
8.182
28,705
+0.06(+0.74%)
May 30, 2018
8.115
8.167
8.115
8.122
40,762
-0.01(-0.18%)
May 29, 2018
8.100
8.145
8.100
8.137
34,406
+0.05(+0.65%)
May 25, 2018
8.085
8.085
8.085
0
+0.01(+0.09%)
May 24, 2018
8.063
8.101
8.063
8.078
17,285
+0.01(+0.09%)
May 23, 2018
8.048
8.107
8.048
8.070
25,029
+0.03(+0.37%)
May 22, 2018
8.040
8.063
8.040
8.040
16,075
-0.04(-0.46%)
May 21, 2018
8.078
8.085
8.054
8.078
20,461
+0.01(+0.09%)
May 18, 2018
8.025
8.070
8.009
8.070
148,107
+0.06(+0.76%)
May 17, 2018
8.040
8.040
8.003
8.009
37,224
-0.00(-0.01%)
May 16, 2018
8.077
8.077
8.010
8.010
46,637
-0.01(-0.19%)
May 15, 2018
8.062
8.062
8.021
8.025
64,207
-0.04(-0.55%)
May 14, 2018
8.070
8.085
8.057
8.070
40,652
+0.01(+0.09%)
May 11, 2018
8.070
8.077
8.047
8.062
61,483
+0.00(+0.00%)
May 10, 2018
8.070
8.085
8.062
8.062
20,404
-0.01(-0.09%)
May 09, 2018
8.085
8.085
8.055
8.070
27,950
+0.00(+0.00%)
May 08, 2018
8.062
8.100
8.062
8.070
22,716
-0.01(-0.18%)
May 07, 2018
8.114
8.114
8.070
8.085
67,421
+0.01(+0.09%)
May 04, 2018
8.100
8.114
8.077
8.077
28,224
-0.00(-0.05%)
May 03, 2018
8.077
8.122
8.077
8.081
32,320
+0.00(+0.05%)
May 02, 2018
8.062
8.100
8.062
8.077
38,132
+0.01(+0.09%)
May 01, 2018
8.047
8.077
8.047
8.070
42,932
+0.01(+0.19%)
Apr 30, 2018
8.062
8.070
8.055
8.055
25,011
+0.02(+0.28%)
Apr 27, 2018
8.032
8.055
8.025
8.032
20,686
+0.01(+0.19%)
Apr 26, 2018
8.010
8.040
8.010
8.018
51,623
+0.01(+0.09%)
Apr 25, 2018
7.995
8.018
7.973
8.010
111,121
-0.01(-0.09%)
Apr 24, 2018
8.032
8.047
8.010
8.018
21,533
-0.01(-0.19%)
Apr 23, 2018
8.025
8.032
8.010
8.032
43,745
-0.02(-0.28%)
Apr 20, 2018
8.047
8.062
8.025
8.055
26,929
-0.01(-0.18%)
Apr 19, 2018
8.085
8.085
8.032
8.070
37,249
-0.01(-0.18%)
Apr 18, 2018
8.070
8.114
8.055
8.085
94,747
-0.01(-0.18%)
Apr 17, 2018
8.107
8.108
8.085
8.100
20,925
+0.00(+0.00%)
Apr 16, 2018
8.107
8.107
8.062
8.100
22,129
-0.02(-0.28%)
Apr 13, 2018
8.129
8.144
8.100
8.122
13,177
+0.03(+0.37%)
Apr 12, 2018
8.144
8.144
8.092
8.092
14,390
-0.04(-0.46%)
Apr 11, 2018
8.122
8.144
8.114
8.129
32,713
+0.01(+0.09%)
Apr 10, 2018
8.129
8.129
8.121
8.122
7,378
+0.01(+0.09%)
Apr 09, 2018
8.129
8.129
8.085
8.114
23,003
-0.01(-0.18%)
Apr 06, 2018
8.151
8.166
8.114
8.129
27,077
-0.01(-0.09%)
Apr 05, 2018
8.144
8.144
8.114
8.137
21,888
-0.01(-0.09%)
Apr 04, 2018
8.137
8.144
8.117
8.144
22,425
+0.01(+0.09%)
Apr 03, 2018
8.166
8.166
8.120
8.137
9,731
-0.01(-0.18%)
Apr 02, 2018
8.203
8.203
8.114
8.151
50,510
+0.00(+0.00%)
Mar 29, 2018
8.151
8.151
8.151
0
+0.01(+0.18%)
Mar 28, 2018
8.085
8.144
8.085
8.137
60,261
+0.03(+0.37%)
Mar 27, 2018
8.062
8.107
8.055
8.107
22,638
+0.04(+0.55%)
Mar 26, 2018
8.070
8.092
8.040
8.062
29,882
-0.03(-0.37%)
Mar 23, 2018
8.092
8.092
8.033
8.092
32,918
+0.01(+0.09%)
Mar 22, 2018
8.107
8.107
8.055
8.085
30,700
+0.01(+0.18%)
Mar 21, 2018
8.077
8.077
8.018
8.070
31,311
+0.01(+0.09%)
Mar 20, 2018
8.033
8.062
8.025
8.062
34,607
-0.01(-0.18%)
Mar 19, 2018
8.070
8.077
8.048
8.077
45,997
-0.04(-0.46%)
Mar 16, 2018
8.092
8.114
8.077
8.114
21,482
-0.01(-0.09%)
Mar 15, 2018
8.085
8.122
8.085
8.122
34,565
+0.02(+0.27%)
Mar 14, 2018
8.077
8.100
8.077
8.100
32,211
+0.01(+0.09%)
Mar 13, 2018
8.122
8.122
8.077
8.092
18,576
-0.03(-0.36%)
Mar 12, 2018
8.122
8.122
8.106
8.122
19,136
+0.01(+0.18%)
Mar 09, 2018
8.085
8.107
8.085
8.107
19,130
-0.01(-0.09%)
Mar 08, 2018
8.100
8.122
8.100
8.114
22,859
+0.00(+0.00%)
Mar 07, 2018
8.100
8.114
21,378
-0.01(-0.18%)
Mar 06, 2018
8.129
8.137
8.122
8.129
21,919
-0.02(-0.27%)
Mar 05, 2018
8.129
8.196
8.122
8.151
38,402
+0.04(+0.55%)
Mar 02, 2018
8.129
8.151
8.107
8.107
28,282
-0.01(-0.18%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.