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, 2019
9.445
9.445
9.310
9.374
29,885
-0.02(-0.17%)
May 30, 2019
9.358
9.409
9.333
9.389
79,258
+0.06(+0.68%)
May 29, 2019
9.271
9.342
9.239
9.326
30,576
+0.10(+1.12%)
May 28, 2019
9.239
9.271
9.223
9.223
50,612
+0.00(+0.00%)
May 24, 2019
9.255
9.255
9.159
9.223
36,190
+0.02(+0.26%)
May 23, 2019
9.271
9.294
9.199
9.199
36,205
-0.06(-0.68%)
May 22, 2019
9.263
9.263
9.144
9.263
13,893
+0.03(+0.34%)
May 21, 2019
9.175
9.318
9.159
9.231
25,190
+0.07(+0.78%)
May 20, 2019
9.144
9.164
9.142
9.159
17,704
+0.04(+0.43%)
May 17, 2019
9.159
9.175
9.120
9.120
40,603
-0.06(-0.63%)
May 16, 2019
9.130
9.196
9.130
9.177
56,326
+0.04(+0.48%)
May 15, 2019
9.114
9.162
9.106
9.134
29,710
+0.05(+0.57%)
May 14, 2019
9.083
9.098
9.067
9.083
19,263
+0.01(+0.09%)
May 13, 2019
9.083
9.083
9.065
9.075
12,224
+0.00(+0.00%)
May 10, 2019
9.067
9.075
9.064
9.075
15,953
+0.02(+0.26%)
May 09, 2019
9.067
9.067
9.051
9.051
12,817
+0.00(+0.00%)
May 08, 2019
9.075
9.075
9.051
9.051
10,672
-0.02(-0.17%)
May 07, 2019
9.035
9.067
9.035
9.067
14,943
+0.03(+0.35%)
May 06, 2019
9.027
9.051
9.019
9.035
9,586
+0.02(+0.26%)
May 03, 2019
8.996
9.035
8.996
9.011
19,752
+0.02(+0.18%)
May 02, 2019
9.027
9.051
8.996
8.996
31,568
-0.04(-0.44%)
May 01, 2019
9.035
9.051
9.011
9.035
65,915
+0.00(+0.00%)
Apr 30, 2019
9.035
9.035
9.011
9.035
11,151
+0.03(+0.35%)
Apr 29, 2019
8.996
9.019
8.996
9.004
43,456
-0.02(-0.26%)
Apr 26, 2019
8.996
9.035
8.988
9.027
54,191
+0.05(+0.56%)
Apr 25, 2019
9.004
9.035
8.972
8.977
69,756
-0.02(-0.21%)
Apr 24, 2019
8.901
9.027
8.901
8.996
49,731
+0.11(+1.24%)
Apr 23, 2019
8.861
8.901
8.846
8.885
30,907
+0.02(+0.27%)
Apr 22, 2019
8.877
8.909
8.846
8.861
32,055
-0.02(-0.18%)
Apr 18, 2019
8.909
8.911
8.877
8.877
21,778
-0.03(-0.35%)
Apr 17, 2019
8.877
8.932
8.877
8.909
30,293
+0.03(+0.36%)
Apr 16, 2019
8.932
8.948
8.877
8.877
40,802
-0.08(-0.88%)
Apr 15, 2019
8.972
8.988
8.932
8.956
16,981
+0.02(+0.27%)
Apr 12, 2019
8.948
8.988
8.932
8.932
40,643
-0.03(-0.37%)
Apr 11, 2019
8.942
8.966
8.942
8.966
8,620
+0.02(+0.22%)
Apr 10, 2019
8.958
8.958
8.946
8.946
11,528
-0.01(-0.13%)
Apr 09, 2019
8.927
8.958
8.903
8.958
30,780
+0.04(+0.40%)
Apr 08, 2019
8.903
8.927
8.889
8.923
32,000
+0.04(+0.49%)
Apr 05, 2019
8.880
8.895
8.872
8.880
12,968
-0.01(-0.09%)
Apr 04, 2019
8.895
8.895
8.880
8.887
12,245
+0.00(+0.00%)
Apr 03, 2019
8.872
8.911
8.848
8.887
44,463
+0.01(+0.09%)
Apr 02, 2019
8.872
8.887
8.848
8.880
37,114
+0.02(+0.27%)
Apr 01, 2019
8.856
8.872
8.840
8.856
27,411
+0.03(+0.36%)
Mar 29, 2019
8.856
8.870
8.824
8.824
43,611
-0.05(-0.53%)
Mar 28, 2019
8.856
8.880
8.848
8.872
37,693
-0.00(-0.04%)
Mar 27, 2019
8.887
8.887
8.856
8.876
28,370
+0.01(+0.13%)
Mar 26, 2019
8.856
8.880
8.848
8.864
12,278
-0.02(-0.18%)
Mar 25, 2019
8.856
8.887
8.856
8.880
27,342
+0.02(+0.27%)
Mar 22, 2019
8.887
8.887
8.848
8.856
44,501
-0.03(-0.35%)
Mar 21, 2019
8.848
8.887
8.848
8.887
23,307
+0.03(+0.36%)
Mar 20, 2019
8.793
8.856
8.777
8.856
40,165
+0.04(+0.45%)
Mar 19, 2019
8.769
8.817
8.769
8.817
25,932
+0.04(+0.45%)
Mar 18, 2019
8.801
8.801
8.762
8.777
33,398
-0.02(-0.27%)
Mar 15, 2019
8.872
8.887
8.801
8.801
48,824
-0.06(-0.67%)
Mar 14, 2019
8.842
8.881
8.842
8.860
70,434
+0.03(+0.38%)
Mar 13, 2019
8.850
8.850
8.819
8.827
13,896
-0.01(-0.12%)
Mar 12, 2019
8.834
8.842
8.819
8.838
22,915
+0.02(+0.21%)
Mar 11, 2019
8.772
8.827
8.772
8.819
21,623
+0.04(+0.45%)
Mar 08, 2019
8.795
8.819
8.780
8.780
16,598
-0.02(-0.20%)
Mar 07, 2019
8.803
8.811
8.772
8.797
20,274
+0.01(+0.11%)
Mar 06, 2019
8.772
8.811
8.765
8.787
18,695
+0.05(+0.54%)
Mar 05, 2019
8.803
8.819
8.740
8.740
42,482
-0.05(-0.53%)
Mar 04, 2019
8.701
8.819
8.701
8.787
52,265
+0.06(+0.72%)
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
.