KTF: Historical Prices for DSW MUN INC TR

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	11.85	11.86	11.80	11.80	107,500	11.80
8-Feb-10	11.82	11.86	11.79	11.84	69,100	11.84
5-Feb-10	11.83	11.84	11.77	11.77	67,200	11.77
4-Feb-10	11.84	11.84	11.80	11.81	74,600	11.81
3-Feb-10	11.83	11.87	11.83	11.85	53,800	11.85
2-Feb-10	11.80	11.89	11.79	11.89	156,500	11.89
1-Feb-10	11.77	11.81	11.77	11.80	73,200	11.80
29-Jan-10	11.82	11.82	11.77	11.79	78,500	11.79
28-Jan-10	11.80	11.81	11.76	11.80	41,500	11.80
27-Jan-10	11.79	11.82	11.78	11.82	85,000	11.82
26-Jan-10	11.80	11.81	11.77	11.81	108,900	11.81
25-Jan-10	11.76	11.79	11.74	11.78	101,100	11.78
22-Jan-10	11.75	11.78	11.71	11.72	63,300	11.72
21-Jan-10	11.76	11.81	11.67	11.75	98,800	11.75
20-Jan-10	11.80	11.80	11.72	11.76	34,600	11.76
19-Jan-10	11.78	11.84	11.72	11.77	65,700	11.77
15-Jan-10	11.72	11.78	11.67	11.75	61,200	11.75
14-Jan-10	11.74	11.75	11.70	11.74	101,000	11.74
14-Jan-10	$ 0.07 Dividend
13-Jan-10	11.80	11.80	11.77	11.78	106,800	11.71
12-Jan-10	11.77	11.79	11.75	11.79	59,600	11.72
11-Jan-10	11.78	11.79	11.75	11.76	38,300	11.69
8-Jan-10	11.77	11.78	11.70	11.78	53,200	11.71
7-Jan-10	11.76	11.77	11.70	11.73	61,300	11.66
6-Jan-10	11.75	11.75	11.73	11.74	76,700	11.67
5-Jan-10	11.76	11.78	11.70	11.73	57,700	11.66
4-Jan-10	11.75	11.80	11.75	11.77	68,300	11.70
31-Dec-09	11.84	11.84	11.61	11.78	86,200	11.71
30-Dec-09	11.79	11.84	11.77	11.77	26,900	11.70
29-Dec-09	11.83	11.83	11.75	11.79	65,200	11.72
28-Dec-09	11.78	11.80	11.70	11.80	60,500	11.73
24-Dec-09	11.69	11.78	11.62	11.74	58,000	11.67
23-Dec-09	11.67	11.71	11.66	11.67	65,700	11.60
22-Dec-09	11.90	11.92	11.65	11.66	105,500	11.59
21-Dec-09	11.65	11.67	11.57	11.63	46,700	11.56
18-Dec-09	11.59	11.67	11.54	11.64	54,100	11.57
17-Dec-09	11.64	11.68	11.62	11.67	39,600	11.60
16-Dec-09	11.67	11.71	11.61	11.71	89,200	11.64
15-Dec-09	11.82	11.82	11.65	11.66	91,100	11.59
15-Dec-09	$ 0.07 Dividend
14-Dec-09	11.85	11.87	11.79	11.80	89,500	11.66
11-Dec-09	11.74	11.79	11.67	11.74	105,300	11.60
10-Dec-09	11.63	11.71	11.63	11.71	59,000	11.57
9-Dec-09	11.65	11.67	11.61	11.63	60,800	11.49
8-Dec-09	11.56	11.65	11.46	11.65	87,700	11.51
7-Dec-09	11.53	11.57	11.51	11.57	56,300	11.43
4-Dec-09	11.50	11.55	11.48	11.49	53,400	11.35
3-Dec-09	11.45	11.48	11.40	11.47	97,200	11.33
2-Dec-09	11.31	11.43	11.31	11.43	65,400	11.29
1-Dec-09	11.38	11.45	11.30	11.34	113,500	11.21
30-Nov-09	11.48	11.48	11.26	11.36	88,400	11.23
27-Nov-09	11.17	11.30	11.17	11.29	23,600	11.16
25-Nov-09	11.35	11.36	11.25	11.26	100,600	11.13
24-Nov-09	11.43	11.44	11.28	11.28	104,400	11.15
23-Nov-09	11.34	11.39	11.26	11.35	63,700	11.22
20-Nov-09	11.29	11.33	11.23	11.27	69,800	11.14
19-Nov-09	11.27	11.34	11.20	11.22	77,700	11.09
18-Nov-09	11.34	11.36	11.28	11.33	42,600	11.20
17-Nov-09	11.33	11.35	11.26	11.34	86,900	11.21
16-Nov-09	11.30	11.31	11.24	11.30	59,200	11.17
13-Nov-09	11.27	11.27	11.22	11.25	39,700	11.12
12-Nov-09	11.34	11.35	11.15	11.17	7,000	11.04
12-Nov-09	$ 0.07 Dividend
11-Nov-09	11.42	11.42	11.35	11.35	68,100	11.15
10-Nov-09	11.40	11.42	11.36	11.40	56,000	11.20
9-Nov-09	11.41	11.42	11.38	11.39	98,700	11.19
6-Nov-09	11.39	11.41	11.33	11.36	69,700	11.16
5-Nov-09	11.41	11.42	11.32	11.42	53,000	11.22
4-Nov-09	11.45	11.45	11.35	11.37	51,200	11.17
* 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