NYSE - Delayed Quote • USD
DWS Strategic Municipal Income Trust (KSM)
At close: April 25 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 9.56 | 9.56 | 9.50 | 9.52 | 9.52 | 5,500 |
Apr 24, 2024 | 9.55 | 9.60 | 9.52 | 9.59 | 9.59 | 53,700 |
Apr 23, 2024 | 9.45 | 9.60 | 9.41 | 9.54 | 9.54 | 74,500 |
Apr 22, 2024 | 9.40 | 9.50 | 9.40 | 9.42 | 9.42 | 20,000 |
Apr 19, 2024 | 9.53 | 9.55 | 9.40 | 9.40 | 9.40 | 15,800 |
Apr 18, 2024 | 0.03 Dividend | |||||
Apr 18, 2024 | 9.43 | 9.49 | 9.43 | 9.46 | 9.46 | 13,800 |
Apr 17, 2024 | 9.47 | 9.52 | 9.46 | 9.48 | 9.45 | 27,300 |
Apr 16, 2024 | 9.48 | 9.52 | 9.47 | 9.47 | 9.44 | 28,000 |
Apr 15, 2024 | 9.49 | 9.55 | 9.49 | 9.50 | 9.47 | 16,200 |
Apr 12, 2024 | 9.51 | 9.55 | 9.44 | 9.49 | 9.46 | 57,000 |
Apr 11, 2024 | 9.53 | 9.53 | 9.48 | 9.50 | 9.47 | 50,600 |
Apr 10, 2024 | 9.51 | 9.51 | 9.46 | 9.47 | 9.44 | 42,300 |
Apr 9, 2024 | 9.57 | 9.57 | 9.52 | 9.55 | 9.52 | 51,200 |
Apr 8, 2024 | 9.55 | 9.59 | 9.55 | 9.57 | 9.54 | 23,800 |
Apr 5, 2024 | 9.52 | 9.56 | 9.52 | 9.54 | 9.51 | 12,800 |
Apr 4, 2024 | 9.55 | 9.57 | 9.53 | 9.54 | 9.51 | 52,700 |
Apr 3, 2024 | 9.58 | 9.59 | 9.53 | 9.55 | 9.52 | 21,400 |
Apr 2, 2024 | 9.60 | 9.63 | 9.59 | 9.62 | 9.59 | 123,700 |
Apr 1, 2024 | 9.60 | 9.74 | 9.60 | 9.63 | 9.60 | 232,300 |
Mar 28, 2024 | 9.00 | 9.02 | 8.93 | 8.94 | 8.91 | 28,400 |
Mar 27, 2024 | 8.97 | 9.08 | 8.93 | 8.96 | 8.93 | 18,900 |
Mar 26, 2024 | 9.01 | 9.02 | 8.93 | 8.96 | 8.93 | 25,400 |
Mar 25, 2024 | 8.99 | 9.02 | 8.95 | 8.97 | 8.94 | 14,400 |
Mar 22, 2024 | 8.97 | 9.01 | 8.94 | 8.99 | 8.96 | 10,300 |
Mar 21, 2024 | 8.97 | 9.07 | 8.92 | 8.94 | 8.91 | 28,800 |
Mar 20, 2024 | 8.95 | 9.05 | 8.91 | 8.93 | 8.90 | 23,000 |
Mar 19, 2024 | 0.03 Dividend | |||||
Mar 19, 2024 | 8.97 | 8.99 | 8.91 | 8.91 | 8.88 | 4,500 |
Mar 18, 2024 | 8.92 | 9.00 | 8.91 | 8.97 | 8.91 | 93,400 |
Mar 15, 2024 | 8.94 | 8.96 | 8.90 | 8.93 | 8.87 | 30,000 |
Mar 14, 2024 | 8.95 | 8.96 | 8.91 | 8.94 | 8.88 | 40,000 |
Mar 13, 2024 | 8.96 | 9.01 | 8.94 | 8.95 | 8.89 | 23,600 |
Mar 12, 2024 | 8.89 | 8.95 | 8.89 | 8.95 | 8.89 | 52,000 |
Mar 11, 2024 | 8.87 | 8.94 | 8.87 | 8.89 | 8.84 | 26,800 |
Mar 8, 2024 | 8.87 | 8.93 | 8.87 | 8.88 | 8.83 | 20,200 |
Mar 7, 2024 | 8.86 | 8.87 | 8.84 | 8.86 | 8.81 | 33,300 |
Mar 6, 2024 | 8.79 | 8.86 | 8.79 | 8.84 | 8.79 | 30,900 |
Mar 5, 2024 | 8.83 | 8.87 | 8.80 | 8.81 | 8.76 | 39,700 |
Mar 4, 2024 | 8.76 | 8.82 | 8.76 | 8.76 | 8.71 | 46,100 |
Mar 1, 2024 | 8.80 | 8.83 | 8.80 | 8.83 | 8.78 | 27,800 |
Feb 29, 2024 | 8.78 | 8.82 | 8.77 | 8.80 | 8.75 | 8,000 |
Feb 28, 2024 | 8.73 | 8.77 | 8.73 | 8.77 | 8.72 | 17,000 |
Feb 27, 2024 | 8.73 | 8.77 | 8.71 | 8.73 | 8.68 | 24,300 |
Feb 26, 2024 | 8.84 | 8.84 | 8.70 | 8.72 | 8.67 | 99,100 |
Feb 23, 2024 | 8.78 | 8.93 | 8.78 | 8.85 | 8.80 | 40,500 |
Feb 22, 2024 | 8.89 | 8.92 | 8.85 | 8.86 | 8.81 | 183,800 |
Feb 21, 2024 | 8.84 | 8.89 | 8.84 | 8.89 | 8.84 | 9,100 |
Feb 20, 2024 | 8.81 | 8.87 | 8.81 | 8.86 | 8.81 | 14,900 |
Feb 16, 2024 | 0.03 Dividend | |||||
Feb 16, 2024 | 8.80 | 8.84 | 8.78 | 8.83 | 8.78 | 24,100 |
Feb 15, 2024 | 8.82 | 8.88 | 8.82 | 8.85 | 8.77 | 11,400 |
Feb 14, 2024 | 8.78 | 8.81 | 8.75 | 8.81 | 8.73 | 21,900 |
Feb 13, 2024 | 8.75 | 8.78 | 8.73 | 8.75 | 8.67 | 16,800 |
Feb 12, 2024 | 8.84 | 8.86 | 8.82 | 8.83 | 8.75 | 17,600 |
Feb 9, 2024 | 8.78 | 8.83 | 8.78 | 8.81 | 8.73 | 23,600 |
Feb 8, 2024 | 8.84 | 8.87 | 8.77 | 8.79 | 8.71 | 32,500 |
Feb 7, 2024 | 8.85 | 8.89 | 8.78 | 8.80 | 8.72 | 102,600 |
Feb 6, 2024 | 8.80 | 8.88 | 8.80 | 8.87 | 8.79 | 22,700 |
Feb 5, 2024 | 8.82 | 8.82 | 8.78 | 8.81 | 8.73 | 15,600 |
Feb 2, 2024 | 8.89 | 8.90 | 8.82 | 8.82 | 8.74 | 11,900 |
Feb 1, 2024 | 8.90 | 8.96 | 8.88 | 8.95 | 8.87 | 17,600 |
Jan 31, 2024 | 8.80 | 8.90 | 8.77 | 8.89 | 8.81 | 20,600 |
Jan 30, 2024 | 8.76 | 8.78 | 8.76 | 8.77 | 8.69 | 16,800 |
Jan 29, 2024 | 8.69 | 8.76 | 8.67 | 8.76 | 8.68 | 4,900 |
Jan 26, 2024 | 8.63 | 8.69 | 8.63 | 8.67 | 8.59 | 11,500 |
Jan 25, 2024 | 8.67 | 8.72 | 8.66 | 8.66 | 8.58 | 17,800 |
Jan 24, 2024 | 8.64 | 8.69 | 8.63 | 8.67 | 8.59 | 16,600 |
Jan 23, 2024 | 8.62 | 8.64 | 8.61 | 8.61 | 8.53 | 6,300 |
Jan 22, 2024 | 8.64 | 8.69 | 8.59 | 8.65 | 8.57 | 23,000 |
Jan 19, 2024 | 8.63 | 8.64 | 8.55 | 8.63 | 8.55 | 15,200 |
Jan 18, 2024 | 0.03 Dividend | |||||
Jan 18, 2024 | 8.65 | 8.70 | 8.63 | 8.63 | 8.55 | 15,500 |
Jan 17, 2024 | 8.73 | 8.74 | 8.69 | 8.69 | 8.58 | 21,900 |
Jan 16, 2024 | 8.78 | 8.80 | 8.73 | 8.77 | 8.66 | 17,700 |
Jan 12, 2024 | 8.83 | 8.83 | 8.79 | 8.79 | 8.68 | 16,000 |
Jan 11, 2024 | 8.75 | 8.81 | 8.75 | 8.81 | 8.70 | 9,900 |
Jan 10, 2024 | 8.72 | 8.78 | 8.72 | 8.78 | 8.67 | 19,200 |
Jan 9, 2024 | 8.71 | 8.76 | 8.71 | 8.75 | 8.64 | 12,400 |
Jan 8, 2024 | 8.70 | 8.77 | 8.70 | 8.75 | 8.64 | 16,000 |
Jan 5, 2024 | 8.69 | 8.71 | 8.66 | 8.68 | 8.57 | 20,600 |
Jan 4, 2024 | 8.67 | 8.69 | 8.65 | 8.68 | 8.57 | 33,500 |
Jan 3, 2024 | 8.63 | 8.71 | 8.63 | 8.70 | 8.59 | 20,700 |
Jan 2, 2024 | 8.58 | 8.68 | 8.58 | 8.64 | 8.53 | 36,600 |
Dec 29, 2023 | 8.63 | 8.66 | 8.59 | 8.65 | 8.54 | 21,900 |
Dec 28, 2023 | 8.61 | 8.63 | 8.58 | 8.61 | 8.50 | 52,400 |
Dec 27, 2023 | 8.61 | 8.69 | 8.61 | 8.62 | 8.51 | 27,200 |
Dec 26, 2023 | 8.58 | 8.65 | 8.54 | 8.62 | 8.51 | 47,900 |
Dec 22, 2023 | 8.61 | 8.67 | 8.56 | 8.58 | 8.47 | 122,900 |
Dec 21, 2023 | 8.59 | 8.65 | 8.58 | 8.62 | 8.51 | 80,400 |
Dec 20, 2023 | 8.61 | 8.62 | 8.57 | 8.57 | 8.46 | 26,800 |
Dec 19, 2023 | 8.65 | 8.66 | 8.59 | 8.62 | 8.51 | 24,600 |
Dec 18, 2023 | 8.64 | 8.64 | 8.57 | 8.59 | 8.48 | 40,400 |
Dec 15, 2023 | 0.03 Dividend | |||||
Dec 15, 2023 | 8.68 | 8.77 | 8.61 | 8.63 | 8.52 | 33,900 |
Dec 14, 2023 | 8.57 | 8.71 | 8.57 | 8.71 | 8.58 | 40,200 |
Dec 13, 2023 | 8.51 | 8.53 | 8.45 | 8.52 | 8.39 | 43,800 |
Dec 12, 2023 | 8.43 | 8.49 | 8.41 | 8.49 | 8.36 | 22,900 |
Dec 11, 2023 | 8.51 | 8.51 | 8.42 | 8.44 | 8.31 | 31,500 |
Dec 8, 2023 | 8.48 | 8.51 | 8.47 | 8.50 | 8.37 | 14,200 |
Dec 7, 2023 | 8.46 | 8.50 | 8.46 | 8.49 | 8.36 | 248,600 |
Dec 6, 2023 | 8.49 | 8.51 | 8.43 | 8.46 | 8.33 | 10,600 |
Dec 5, 2023 | 8.50 | 8.50 | 8.45 | 8.47 | 8.34 | 28,100 |
Dec 4, 2023 | 8.44 | 8.51 | 8.42 | 8.47 | 8.34 | 28,700 |
Dec 1, 2023 | 8.31 | 8.51 | 8.31 | 8.49 | 8.36 | 13,600 |
Nov 30, 2023 | 8.27 | 8.33 | 8.24 | 8.28 | 8.15 | 40,900 |
Nov 29, 2023 | 8.16 | 8.27 | 8.16 | 8.27 | 8.14 | 40,800 |
Nov 28, 2023 | 8.07 | 8.15 | 8.07 | 8.11 | 7.99 | 50,900 |
Nov 27, 2023 | 8.11 | 8.12 | 8.09 | 8.11 | 7.99 | 54,200 |
Nov 24, 2023 | 8.09 | 8.11 | 8.06 | 8.07 | 7.95 | 14,200 |
Nov 22, 2023 | 8.16 | 8.16 | 8.10 | 8.10 | 7.98 | 21,700 |
Nov 21, 2023 | 8.13 | 8.15 | 8.11 | 8.11 | 7.99 | 26,200 |
Nov 20, 2023 | 8.05 | 8.15 | 8.05 | 8.12 | 8.00 | 26,900 |
Nov 17, 2023 | 0.03 Dividend | |||||
Nov 17, 2023 | 8.09 | 8.11 | 8.05 | 8.09 | 7.97 | 16,700 |
Nov 16, 2023 | 8.03 | 8.14 | 8.03 | 8.08 | 7.93 | 29,400 |
Nov 15, 2023 | 8.03 | 8.06 | 8.01 | 8.02 | 7.87 | 15,400 |
Nov 14, 2023 | 8.00 | 8.06 | 8.00 | 8.03 | 7.88 | 23,300 |
Nov 13, 2023 | 7.86 | 7.97 | 7.85 | 7.93 | 7.78 | 63,900 |
Nov 10, 2023 | 7.84 | 7.93 | 7.84 | 7.88 | 7.73 | 63,600 |
Nov 9, 2023 | 7.83 | 7.87 | 7.77 | 7.80 | 7.66 | 40,300 |
Nov 8, 2023 | 7.73 | 7.83 | 7.73 | 7.81 | 7.67 | 27,200 |
Nov 7, 2023 | 7.61 | 7.74 | 7.61 | 7.72 | 7.58 | 28,900 |
Nov 6, 2023 | 7.63 | 7.65 | 7.54 | 7.60 | 7.46 | 54,500 |
Nov 3, 2023 | 7.58 | 7.66 | 7.58 | 7.65 | 7.51 | 46,000 |
Nov 2, 2023 | 7.47 | 7.52 | 7.47 | 7.52 | 7.38 | 46,800 |
Nov 1, 2023 | 7.30 | 7.38 | 7.30 | 7.38 | 7.24 | 25,700 |
Oct 31, 2023 | 7.27 | 7.33 | 7.27 | 7.29 | 7.15 | 19,600 |
Oct 30, 2023 | 7.25 | 7.29 | 7.25 | 7.28 | 7.15 | 21,900 |
Oct 27, 2023 | 7.28 | 7.30 | 7.27 | 7.28 | 7.15 | 39,000 |
Oct 26, 2023 | 7.29 | 7.33 | 7.25 | 7.29 | 7.15 | 89,600 |
Oct 25, 2023 | 7.31 | 7.33 | 7.29 | 7.30 | 7.16 | 16,800 |
Oct 24, 2023 | 7.31 | 7.37 | 7.31 | 7.36 | 7.22 | 17,900 |
Oct 23, 2023 | 7.29 | 7.33 | 7.28 | 7.29 | 7.15 | 11,100 |
Oct 20, 2023 | 7.30 | 7.35 | 7.30 | 7.32 | 7.18 | 18,900 |
Oct 19, 2023 | 7.38 | 7.38 | 7.31 | 7.33 | 7.19 | 35,200 |
Oct 18, 2023 | 7.45 | 7.47 | 7.39 | 7.41 | 7.27 | 38,000 |
Oct 17, 2023 | 7.56 | 7.56 | 7.46 | 7.46 | 7.32 | 20,400 |
Oct 16, 2023 | 7.64 | 7.64 | 7.56 | 7.60 | 7.46 | 20,900 |
Oct 13, 2023 | 0.03 Dividend | |||||
Oct 13, 2023 | 7.66 | 7.71 | 7.64 | 7.67 | 7.53 | 19,700 |
Oct 12, 2023 | 7.66 | 7.69 | 7.63 | 7.68 | 7.51 | 26,900 |
Oct 11, 2023 | 7.65 | 7.72 | 7.63 | 7.67 | 7.50 | 9,300 |
Oct 10, 2023 | 7.58 | 7.61 | 7.54 | 7.61 | 7.44 | 20,600 |
Oct 9, 2023 | 7.57 | 7.61 | 7.51 | 7.58 | 7.41 | 6,800 |
Oct 6, 2023 | 7.53 | 7.56 | 7.46 | 7.55 | 7.39 | 10,400 |
Oct 5, 2023 | 7.52 | 7.56 | 7.48 | 7.54 | 7.38 | 25,300 |
Oct 4, 2023 | 7.53 | 7.56 | 7.49 | 7.53 | 7.37 | 21,000 |
Oct 3, 2023 | 7.52 | 7.54 | 7.46 | 7.51 | 7.35 | 30,900 |
Oct 2, 2023 | 7.52 | 7.62 | 7.51 | 7.53 | 7.37 | 33,900 |
Sep 29, 2023 | 7.55 | 7.59 | 7.49 | 7.53 | 7.37 | 28,800 |
Sep 28, 2023 | 7.59 | 7.67 | 7.55 | 7.55 | 7.39 | 17,200 |
Sep 27, 2023 | 7.67 | 7.69 | 7.58 | 7.62 | 7.45 | 52,400 |
Sep 26, 2023 | 7.74 | 7.74 | 7.67 | 7.68 | 7.51 | 33,900 |
Sep 25, 2023 | 7.85 | 7.86 | 7.75 | 7.75 | 7.58 | 19,300 |
Sep 22, 2023 | 7.96 | 7.96 | 7.86 | 7.88 | 7.71 | 59,800 |
Sep 21, 2023 | 8.02 | 8.02 | 7.93 | 7.96 | 7.79 | 65,400 |
Sep 20, 2023 | 8.04 | 8.07 | 8.00 | 8.04 | 7.86 | 65,200 |
Sep 19, 2023 | 7.98 | 8.03 | 7.98 | 8.02 | 7.84 | 20,900 |
Sep 18, 2023 | 8.00 | 8.01 | 7.99 | 8.00 | 7.83 | 10,200 |
Sep 15, 2023 | 0.03 Dividend | |||||
Sep 15, 2023 | 8.00 | 8.02 | 8.00 | 8.00 | 7.83 | 33,100 |
Sep 14, 2023 | 8.01 | 8.04 | 8.01 | 8.03 | 7.83 | 16,300 |
Sep 13, 2023 | 8.04 | 8.06 | 8.01 | 8.01 | 7.81 | 57,800 |
Sep 12, 2023 | 8.05 | 8.07 | 8.02 | 8.05 | 7.85 | 21,800 |
Sep 11, 2023 | 8.08 | 8.11 | 8.03 | 8.09 | 7.89 | 44,000 |
Sep 8, 2023 | 8.09 | 8.12 | 8.03 | 8.07 | 7.87 | 11,200 |
Sep 7, 2023 | 8.11 | 8.15 | 8.04 | 8.10 | 7.90 | 23,400 |
Sep 6, 2023 | 8.12 | 8.18 | 8.09 | 8.10 | 7.90 | 15,100 |
Sep 5, 2023 | 8.15 | 8.19 | 8.11 | 8.12 | 7.92 | 12,200 |
Sep 1, 2023 | 8.13 | 8.19 | 8.13 | 8.16 | 7.96 | 31,400 |
Aug 31, 2023 | 8.16 | 8.16 | 8.13 | 8.15 | 7.95 | 19,100 |
Aug 30, 2023 | 8.13 | 8.14 | 8.11 | 8.12 | 7.92 | 19,400 |
Aug 29, 2023 | 8.07 | 8.15 | 8.07 | 8.13 | 7.93 | 15,800 |
Aug 28, 2023 | 8.13 | 8.13 | 8.07 | 8.07 | 7.87 | 31,700 |
Aug 25, 2023 | 8.05 | 8.11 | 8.04 | 8.11 | 7.91 | 42,200 |
Aug 24, 2023 | 8.10 | 8.10 | 8.06 | 8.06 | 7.86 | 38,500 |
Aug 23, 2023 | 8.06 | 8.13 | 8.06 | 8.10 | 7.90 | 18,300 |
Aug 22, 2023 | 8.10 | 8.11 | 8.06 | 8.06 | 7.86 | 46,100 |
Aug 21, 2023 | 8.09 | 8.11 | 8.07 | 8.07 | 7.87 | 33,900 |
Aug 18, 2023 | 8.14 | 8.19 | 8.10 | 8.10 | 7.90 | 16,800 |
Aug 17, 2023 | 0.03 Dividend | |||||
Aug 17, 2023 | 8.18 | 8.21 | 8.18 | 8.19 | 7.99 | 14,900 |
Aug 16, 2023 | 8.24 | 8.30 | 8.22 | 8.22 | 7.99 | 16,100 |
Aug 15, 2023 | 8.26 | 8.31 | 8.24 | 8.24 | 8.00 | 21,600 |
Aug 14, 2023 | 8.30 | 8.31 | 8.28 | 8.29 | 8.05 | 38,900 |
Aug 11, 2023 | 8.34 | 8.34 | 8.28 | 8.31 | 8.07 | 24,000 |
Aug 10, 2023 | 8.26 | 8.35 | 8.26 | 8.32 | 8.08 | 20,100 |
Aug 9, 2023 | 8.23 | 8.33 | 8.23 | 8.27 | 8.03 | 23,600 |
Aug 8, 2023 | 8.27 | 8.30 | 8.23 | 8.26 | 8.02 | 49,100 |
Aug 7, 2023 | 8.27 | 8.29 | 8.24 | 8.26 | 8.02 | 42,700 |
Aug 4, 2023 | 8.27 | 8.31 | 8.25 | 8.30 | 8.06 | 21,800 |
Aug 3, 2023 | 8.41 | 8.41 | 8.30 | 8.30 | 8.06 | 34,400 |
Aug 2, 2023 | 8.47 | 8.49 | 8.44 | 8.45 | 8.21 | 100,300 |
Aug 1, 2023 | 8.47 | 8.51 | 8.44 | 8.50 | 8.26 | 58,500 |
Jul 31, 2023 | 8.48 | 8.53 | 8.48 | 8.51 | 8.27 | 32,000 |
Jul 28, 2023 | 8.43 | 8.50 | 8.43 | 8.49 | 8.25 | 62,300 |
Jul 27, 2023 | 8.46 | 8.49 | 8.43 | 8.43 | 8.19 | 63,600 |
Jul 26, 2023 | 8.47 | 8.51 | 8.47 | 8.49 | 8.25 | 75,200 |
Jul 25, 2023 | 8.48 | 8.51 | 8.47 | 8.48 | 8.24 | 53,700 |
Jul 24, 2023 | 8.47 | 8.52 | 8.47 | 8.50 | 8.26 | 59,800 |
Jul 21, 2023 | 8.46 | 8.51 | 8.44 | 8.49 | 8.25 | 75,800 |
Jul 20, 2023 | 8.47 | 8.52 | 8.41 | 8.48 | 8.24 | 77,500 |
Jul 19, 2023 | 8.48 | 8.53 | 8.44 | 8.52 | 8.28 | 53,900 |
Jul 18, 2023 | 8.43 | 8.50 | 8.43 | 8.48 | 8.24 | 46,200 |
Jul 17, 2023 | 8.42 | 8.45 | 8.38 | 8.45 | 8.21 | 31,200 |
Jul 14, 2023 | 0.03 Dividend | |||||
Jul 14, 2023 | 8.48 | 8.50 | 8.42 | 8.42 | 8.18 | 6,100 |
Jul 13, 2023 | 8.51 | 8.55 | 8.51 | 8.54 | 8.27 | 7,200 |
Jul 12, 2023 | 8.51 | 8.57 | 8.47 | 8.51 | 8.24 | 34,900 |
Jul 11, 2023 | 8.52 | 8.56 | 8.48 | 8.52 | 8.25 | 11,500 |
Jul 10, 2023 | 8.52 | 8.56 | 8.49 | 8.56 | 8.29 | 27,400 |
Jul 7, 2023 | 8.43 | 8.55 | 8.43 | 8.50 | 8.23 | 52,100 |
Jul 6, 2023 | 8.48 | 8.48 | 8.37 | 8.43 | 8.16 | 27,900 |
Jul 5, 2023 | 8.51 | 8.57 | 8.49 | 8.49 | 8.22 | 20,000 |
Jul 3, 2023 | 8.47 | 8.52 | 8.46 | 8.52 | 8.25 | 9,100 |
Jun 30, 2023 | 8.47 | 8.51 | 8.46 | 8.49 | 8.22 | 21,900 |
Jun 29, 2023 | 8.47 | 8.48 | 8.42 | 8.46 | 8.19 | 41,200 |
Jun 28, 2023 | 8.45 | 8.48 | 8.45 | 8.48 | 8.21 | 24,500 |
Jun 27, 2023 | 8.39 | 8.43 | 8.39 | 8.43 | 8.16 | 20,200 |
Jun 26, 2023 | 8.34 | 8.39 | 8.34 | 8.38 | 8.11 | 9,400 |
Jun 23, 2023 | 8.31 | 8.38 | 8.31 | 8.34 | 8.07 | 24,600 |
Jun 22, 2023 | 8.26 | 8.30 | 8.26 | 8.28 | 8.02 | 39,600 |
Jun 21, 2023 | 8.26 | 8.29 | 8.26 | 8.27 | 8.01 | 18,800 |
Jun 20, 2023 | 8.28 | 8.32 | 8.28 | 8.29 | 8.02 | 15,900 |
Jun 16, 2023 | 0.03 Dividend | |||||
Jun 16, 2023 | 8.28 | 8.31 | 8.27 | 8.29 | 8.02 | 25,600 |
Jun 15, 2023 | 8.31 | 8.34 | 8.31 | 8.33 | 8.03 | 13,700 |
Jun 14, 2023 | 8.31 | 8.32 | 8.28 | 8.30 | 8.01 | 16,900 |
Jun 13, 2023 | 8.31 | 8.32 | 8.28 | 8.30 | 8.01 | 18,200 |
Jun 12, 2023 | 8.37 | 8.37 | 8.31 | 8.31 | 8.02 | 12,300 |
Jun 9, 2023 | 8.33 | 8.38 | 8.33 | 8.36 | 8.06 | 15,700 |
Jun 8, 2023 | 8.33 | 8.39 | 8.33 | 8.36 | 8.06 | 18,600 |
Jun 7, 2023 | 8.31 | 8.36 | 8.30 | 8.31 | 8.02 | 10,100 |
Jun 6, 2023 | 8.29 | 8.33 | 8.29 | 8.30 | 8.01 | 19,200 |
Jun 5, 2023 | 8.27 | 8.29 | 8.26 | 8.29 | 8.00 | 29,000 |
Jun 2, 2023 | 8.25 | 8.29 | 8.22 | 8.26 | 7.97 | 37,100 |
Jun 1, 2023 | 8.19 | 8.28 | 8.19 | 8.25 | 7.96 | 24,500 |
May 31, 2023 | 8.15 | 8.21 | 8.13 | 8.17 | 7.88 | 39,900 |
May 30, 2023 | 8.11 | 8.24 | 8.11 | 8.15 | 7.86 | 24,200 |
May 26, 2023 | 8.11 | 8.14 | 8.11 | 8.14 | 7.85 | 118,400 |
May 25, 2023 | 8.10 | 8.11 | 8.08 | 8.10 | 7.81 | 14,500 |
May 24, 2023 | 8.15 | 8.16 | 8.05 | 8.08 | 7.79 | 41,900 |
May 23, 2023 | 8.22 | 8.24 | 8.14 | 8.17 | 7.88 | 154,900 |
May 22, 2023 | 8.28 | 8.29 | 8.23 | 8.24 | 7.95 | 39,200 |
May 19, 2023 | 8.34 | 8.36 | 8.30 | 8.30 | 8.01 | 18,800 |
May 18, 2023 | 8.37 | 8.37 | 8.34 | 8.34 | 8.04 | 10,600 |
May 17, 2023 | 8.37 | 8.38 | 8.36 | 8.37 | 8.07 | 40,500 |
May 16, 2023 | 8.37 | 8.39 | 8.37 | 8.38 | 8.08 | 17,000 |
May 15, 2023 | 8.38 | 8.39 | 8.36 | 8.36 | 8.06 | 25,600 |
May 12, 2023 | 0.03 Dividend | |||||
May 12, 2023 | 8.35 | 8.35 | 8.33 | 8.35 | 8.05 | 18,500 |
May 11, 2023 | 8.36 | 8.38 | 8.35 | 8.35 | 8.02 | 21,000 |
May 10, 2023 | 8.37 | 8.39 | 8.33 | 8.35 | 8.02 | 32,700 |
May 9, 2023 | 8.45 | 8.45 | 8.35 | 8.35 | 8.02 | 24,900 |
May 8, 2023 | 8.38 | 8.40 | 8.35 | 8.38 | 8.05 | 32,500 |
May 5, 2023 | 8.38 | 8.42 | 8.36 | 8.40 | 8.07 | 24,400 |
May 4, 2023 | 8.30 | 8.36 | 8.29 | 8.35 | 8.02 | 24,900 |
May 3, 2023 | 8.32 | 8.37 | 8.32 | 8.33 | 8.01 | 52,400 |
May 2, 2023 | 8.33 | 8.35 | 8.30 | 8.32 | 8.00 | 36,700 |
May 1, 2023 | 8.40 | 8.41 | 8.31 | 8.33 | 8.01 | 49,300 |
Apr 28, 2023 | 8.43 | 8.47 | 8.42 | 8.44 | 8.11 | 28,200 |
Apr 27, 2023 | 8.43 | 8.46 | 8.40 | 8.44 | 8.11 | 24,500 |
Apr 26, 2023 | 8.40 | 8.51 | 8.40 | 8.43 | 8.10 | 17,900 |
Related Tickers
CXH MFS Investment Grade Municipal Trust
7.33
-0.61%
KTF DWS Municipal Income Trust
9.27
-0.64%
DMF BNY Mellon Municipal Income, Inc.
6.59
-0.60%
MUI BlackRock Municipal Income Fund, Inc.
11.50
-0.69%
CMU MFS High Yield Municipal Trust
3.2100
-0.34%
EEA The European Equity Fund, Inc.
8.57
-1.15%
MXE Mexico Equity & Income Fund Inc.
10.90
-0.51%
MVT BlackRock MuniVest Fund II, Inc.
10.36
-0.77%
NIM Nuveen Select Maturities Municipal Fund
8.83
-0.56%
NMS Nuveen Minnesota Quality Municipal Income Fund
10.76
-0.78%