NYSE - Delayed Quote • USD
DWS Strategic Municipal Income Trust (KSM)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 5:05 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 24, 2024 | 9.55 | 9.60 | 9.52 | 9.59 | 9.59 | 53,635 |
| 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 |
| Apr 25, 2023 | 8.41 | 8.44 | 8.39 | 8.44 | 8.11 | 30,600 |
Related Tickers
KTF DWS Municipal Income Trust
9.33
+0.11%
EEA The European Equity Fund, Inc.
8.67
+0.23%
DMF BNY Mellon Municipal Income, Inc.
6.63
-0.30%
MUI BlackRock Municipal Income Fund, Inc.
11.58
-0.60%
CXH MFS Investment Grade Municipal Trust
7.38
-0.07%
MHI Pioneer Municipal High Income Fund, Inc.
8.60
0.00%
CMU MFS High Yield Municipal Trust
3.2210
-0.43%
MXE Mexico Equity & Income Fund Inc.
10.96
-0.40%
VTN Invesco Trust for Investment Grade New York Municipals
10.46
+0.10%
FMN Federated Hermes Premier Municipal Income Fund
11.05
+0.27%