KTF: Historical Prices for DSW MUN INC TR

Date	Open	High	Low	Close	Volume	Adj Close*
4-Dec-09	11.50	11.55	11.48	11.49	53,400	11.49
3-Dec-09	11.45	11.48	11.40	11.47	97,200	11.47
2-Dec-09	11.31	11.43	11.31	11.43	65,400	11.43
1-Dec-09	11.38	11.45	11.30	11.34	113,500	11.34
30-Nov-09	11.48	11.48	11.26	11.36	88,400	11.36
27-Nov-09	11.17	11.30	11.17	11.29	23,600	11.29
25-Nov-09	11.35	11.36	11.25	11.26	100,600	11.26
24-Nov-09	11.43	11.44	11.28	11.28	104,400	11.28
23-Nov-09	11.34	11.39	11.26	11.35	63,700	11.35
20-Nov-09	11.29	11.33	11.23	11.27	69,800	11.27
19-Nov-09	11.27	11.34	11.20	11.22	77,700	11.22
18-Nov-09	11.34	11.36	11.28	11.33	42,600	11.33
17-Nov-09	11.33	11.35	11.26	11.34	86,900	11.34
16-Nov-09	11.30	11.31	11.24	11.30	59,200	11.30
13-Nov-09	11.27	11.27	11.22	11.25	39,700	11.25
12-Nov-09	11.34	11.35	11.15	11.17	118,200	11.17
12-Nov-09	$ 0.07 Dividend
11-Nov-09	11.42	11.42	11.35	11.35	68,100	11.28
10-Nov-09	11.40	11.42	11.36	11.40	56,000	11.33
9-Nov-09	11.41	11.42	11.38	11.39	98,700	11.32
6-Nov-09	11.39	11.41	11.33	11.36	69,700	11.29
5-Nov-09	11.41	11.42	11.32	11.42	53,000	11.35
4-Nov-09	11.45	11.45	11.35	11.37	51,200	11.30
3-Nov-09	11.39	11.45	11.32	11.45	74,900	11.38
2-Nov-09	11.27	11.43	11.17	11.34	67,600	11.27
30-Oct-09	11.51	11.51	11.31	11.35	90,900	11.28
29-Oct-09	11.46	11.47	11.37	11.47	72,300	11.40
28-Oct-09	11.52	11.52	11.37	11.41	62,100	11.34
27-Oct-09	11.50	11.55	11.45	11.55	88,700	11.48
26-Oct-09	11.50	11.52	11.43	11.45	72,200	11.38
23-Oct-09	11.47	11.51	11.44	11.47	54,900	11.40
22-Oct-09	11.50	11.52	11.43	11.48	95,800	11.41
21-Oct-09	11.57	11.57	11.48	11.49	123,100	11.42
20-Oct-09	11.53	11.56	11.46	11.56	116,200	11.49
19-Oct-09	11.41	11.52	11.33	11.48	125,700	11.41
16-Oct-09	11.13	11.39	11.06	11.39	154,700	11.32
15-Oct-09	11.20	11.30	10.96	11.10	147,400	11.03
14-Oct-09	11.55	11.55	11.17	11.25	142,700	11.18
14-Oct-09	$ 0.068 Dividend
13-Oct-09	11.21	11.56	11.20	11.54	120,600	11.40
12-Oct-09	11.82	11.82	11.28	11.36	255,300	11.22
9-Oct-09	11.95	11.98	11.76	11.82	128,600	11.68
8-Oct-09	12.01	12.01	11.97	11.99	139,100	11.85
7-Oct-09	12.03	12.03	11.94	12.02	81,500	11.88
6-Oct-09	11.98	12.00	11.97	11.99	109,100	11.85
5-Oct-09	11.86	11.99	11.78	11.98	118,900	11.84
2-Oct-09	11.74	11.85	11.65	11.85	84,900	11.71
1-Oct-09	11.64	11.74	11.64	11.72	120,300	11.58
30-Sep-09	11.63	11.65	11.58	11.64	133,300	11.50
29-Sep-09	11.62	11.63	11.58	11.59	144,500	11.45
28-Sep-09	11.62	11.65	11.57	11.63	117,200	11.49
25-Sep-09	11.57	11.68	11.57	11.60	113,800	11.46
24-Sep-09	11.75	11.75	11.59	11.64	96,400	11.50
23-Sep-09	11.67	11.74	11.63	11.73	114,800	11.59
22-Sep-09	11.59	11.67	11.57	11.67	72,700	11.53
21-Sep-09	11.61	11.61	11.55	11.58	98,700	11.44
18-Sep-09	11.61	11.64	11.54	11.62	148,100	11.48
17-Sep-09	11.55	11.61	11.54	11.61	145,000	11.47
16-Sep-09	11.50	11.60	11.47	11.60	154,100	11.46
16-Sep-09	$ 0.068 Dividend
15-Sep-09	11.50	11.58	11.50	11.55	105,800	11.34
14-Sep-09	11.48	11.53	11.45	11.53	173,400	11.32
11-Sep-09	11.40	11.50	11.37	11.48	152,500	11.28
10-Sep-09	11.30	11.39	11.30	11.37	100,400	11.17
9-Sep-09	11.30	11.38	11.25	11.34	126,400	11.14
8-Sep-09	11.18	11.34	11.18	11.34	121,500	11.14
4-Sep-09	11.03	11.19	11.00	11.19	133,300	10.99
3-Sep-09	10.89	11.00	10.89	11.00	122,900	10.80
2-Sep-09	10.94	10.94	10.87	10.88	222,400	10.69
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions