Finance Home - My Yahoo - Yahoo! - Help

Friday, December 18, 2009, 2:45AM ET - U.S. Markets open in 6 hours and 45 minutes. Dow  1.27% Nasdaq  1.22%

DWS Strategic Income Trust (KST)

On Dec 17: 11.53   0.04 (0.35%)

MORE ON KST

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 17-Dec-09 11.57 11.58 11.50 11.53 21,300 11.53 16-Dec-09 11.52 11.74 11.52 11.57 40,600 11.57 15-Dec-09 11.45 11.49 11.36 11.49 19,500 11.49 15-Dec-09 $ 0.085 Dividend 14-Dec-09 11.36 11.89 11.36 11.51 27,100 11.43 11-Dec-09 11.29 11.40 11.29 11.35 11,200 11.27 10-Dec-09 11.24 11.34 11.24 11.34 3,500 11.26 9-Dec-09 11.22 11.28 11.22 11.28 7,400 11.20 8-Dec-09 11.22 11.25 11.19 11.19 8,600 11.11 7-Dec-09 11.13 11.24 11.13 11.20 12,000 11.12 4-Dec-09 11.10 11.14 11.10 11.11 7,700 11.03 3-Dec-09 11.08 11.18 11.05 11.15 12,900 11.07 2-Dec-09 11.07 11.07 11.02 11.05 7,900 10.97 1-Dec-09 11.14 11.15 10.96 11.10 16,100 11.02 30-Nov-09 11.09 11.12 11.00 11.09 8,100 11.01 27-Nov-09 11.04 11.08 10.88 11.05 5,800 10.97 25-Nov-09 11.03 11.10 11.00 11.10 12,300 11.02 24-Nov-09 11.04 11.09 10.85 11.04 8,000 10.96 23-Nov-09 10.93 11.11 10.93 11.03 12,600 10.95 20-Nov-09 10.94 11.03 10.94 11.02 6,900 10.94 19-Nov-09 10.88 10.93 10.88 10.93 3,600 10.85 18-Nov-09 10.91 10.94 10.89 10.93 3,100 10.85 17-Nov-09 10.90 10.93 10.88 10.90 7,000 10.82 16-Nov-09 10.86 11.33 10.86 10.91 36,900 10.83 13-Nov-09 10.74 11.01 10.72 10.83 12,400 10.75 12-Nov-09 10.83 10.88 10.82 10.83 17,100 10.75 12-Nov-09 $ 0.08 Dividend 11-Nov-09 11.19 11.19 11.04 11.04 8,700 10.88 10-Nov-09 11.11 11.15 10.97 11.09 10,100 10.93 9-Nov-09 11.05 11.23 11.05 11.11 10,800 10.95 6-Nov-09 10.82 10.95 10.82 10.95 4,200 10.79 5-Nov-09 10.92 10.94 10.80 10.90 23,600 10.74 4-Nov-09 10.83 10.96 10.83 10.93 4,400 10.77 3-Nov-09 10.96 10.99 10.73 10.87 8,500 10.71 2-Nov-09 10.90 11.10 10.90 11.00 5,300 10.84 30-Oct-09 11.10 11.11 10.79 10.94 9,000 10.78 29-Oct-09 10.88 11.10 10.88 11.10 3,800 10.94 28-Oct-09 11.07 11.09 10.90 10.90 21,600 10.74 27-Oct-09 11.06 11.06 10.98 11.05 15,500 10.89 26-Oct-09 11.13 11.13 11.06 11.06 7,100 10.90 23-Oct-09 11.09 11.17 11.09 11.14 15,600 10.98 22-Oct-09 11.11 11.11 11.08 11.08 8,900 10.92 21-Oct-09 11.20 11.20 11.10 11.12 3,300 10.96 20-Oct-09 11.12 11.20 11.12 11.20 12,100 11.04 19-Oct-09 11.08 11.14 11.08 11.12 5,400 10.96 16-Oct-09 11.10 11.10 10.58 11.06 7,900 10.90 15-Oct-09 11.13 11.13 11.05 11.09 9,200 10.93 14-Oct-09 11.14 11.18 11.10 11.15 14,700 10.99 14-Oct-09 $ 0.075 Dividend 13-Oct-09 11.14 11.16 11.14 11.14 20,500 10.90 12-Oct-09 11.10 11.16 11.08 11.16 11,500 10.92 9-Oct-09 11.08 11.12 11.08 11.10 11,900 10.86 8-Oct-09 11.09 11.11 11.02 11.06 21,000 10.83 7-Oct-09 11.00 11.09 11.00 11.09 5,000 10.85 6-Oct-09 10.97 11.07 10.90 11.07 30,200 10.84 5-Oct-09 10.88 10.98 10.88 10.95 21,600 10.72 2-Oct-09 10.85 10.88 10.84 10.88 7,800 10.65 1-Oct-09 10.90 10.92 10.82 10.89 11,300 10.66 30-Sep-09 10.85 10.90 10.79 10.90 7,100 10.67 29-Sep-09 10.84 10.84 10.77 10.84 4,700 10.61 28-Sep-09 10.78 10.86 10.78 10.85 8,200 10.62 25-Sep-09 10.82 10.82 10.73 10.79 44,600 10.56 24-Sep-09 10.91 10.91 10.80 10.80 31,500 10.57 23-Sep-09 10.93 11.00 10.86 10.91 27,400 10.68 22-Sep-09 10.88 10.95 10.88 10.92 20,500 10.69 21-Sep-09 10.91 10.94 10.84 10.84 5,300 10.61 18-Sep-09 10.88 10.99 10.88 10.93 8,600 10.70 17-Sep-09 10.83 10.91 10.79 10.91 6,100 10.68 16-Sep-09 10.70 10.88 10.70 10.85 25,700 10.62 16-Sep-09 $ 0.075 Dividend * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions