KSM - DWS Strategic Municipal Income Trust

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 201912.3012.3011.9712.0112.0128,200
Nov 19, 201912.3912.3912.1412.1412.1413,700
Nov 18, 201912.2612.3612.1412.3112.3123,700
Nov 15, 201912.1012.2512.0512.2412.2410,900
Nov 15, 20190.043 Dividend
Nov 14, 201912.0012.1711.9712.1012.0630,100
Nov 13, 201912.0412.1411.9011.9111.8722,600
Nov 12, 201912.0612.0811.8911.9111.8715,200
Nov 11, 201912.0912.1212.0512.0512.0114,300
Nov 08, 201912.1712.2512.0712.0712.0314,800
Nov 07, 201912.1512.2512.1512.1812.1436,700
Nov 06, 201911.9612.1611.9612.1512.1156,500
Nov 05, 201911.8711.9411.8711.9411.9026,300
Nov 04, 201911.8811.9411.8511.8511.8137,200
Nov 01, 201912.0512.1011.9011.9511.9132,200
Oct 31, 201911.9912.0511.9712.0011.9649,400
Oct 30, 201911.8011.9411.7611.9211.8863,600
Oct 29, 201911.7211.8011.7011.7911.7536,600
Oct 28, 201911.7611.8111.6811.7111.6737,200
Oct 25, 201911.8611.8711.7611.7611.7243,000
Oct 24, 201911.9811.9811.8311.8611.8235,100
Oct 23, 201912.0812.1111.9211.9511.9136,900
Oct 22, 201912.1612.2312.0512.0512.0128,900
Oct 21, 201912.1812.2212.0312.1012.0622,800
Oct 18, 201912.2512.2912.1212.1712.1321,400
Oct 17, 201912.3612.3612.1812.2412.2038,400
Oct 16, 201912.6912.6912.2812.3612.3241,300
Oct 16, 20190.048 Dividend
Oct 15, 201912.7512.7712.5812.6912.6039,900
Oct 14, 201912.6412.6912.4912.6912.6036,600
Oct 11, 201912.1312.6412.0912.4812.39159,600
Oct 10, 201912.1012.1212.1012.1112.0216,200
Oct 09, 201912.0712.1312.0612.1112.0253,200
Oct 08, 201912.0212.0612.0212.0411.9520,800
Oct 07, 201912.0012.0311.9912.0111.9229,000
Oct 04, 201911.9812.0011.9711.9911.9019,200
Oct 03, 201911.9411.9911.9411.9711.8823,700
Oct 02, 201911.9211.9711.9111.9311.8471,100
Oct 01, 201911.9111.9611.9111.9111.8256,600
Sep 30, 201911.9011.9511.9011.9211.8330,500
Sep 27, 201911.8711.9311.8611.8711.7882,100
Sep 26, 201911.8711.8911.8211.8611.7755,400
Sep 25, 201911.9211.9511.8411.8411.7543,100
Sep 24, 201911.8811.9611.8711.9011.8119,500
Sep 23, 201911.9211.9711.8411.8511.7648,700
Sep 20, 201911.8711.9211.8411.9011.8124,400
Sep 19, 201911.8511.8811.8211.8511.7621,000
Sep 18, 201911.7511.8011.7311.7911.7044,300
Sep 18, 20190.048 Dividend
Sep 17, 201911.6511.7511.6511.7411.6127,900
Sep 16, 201911.7011.7011.6011.6111.4831,700
Sep 13, 201911.9711.9911.5911.6011.4785,500
Sep 12, 201912.0812.1111.9611.9811.8423,400
Sep 11, 201912.1412.1512.1012.1211.9821,000
Sep 10, 201912.1612.1612.1212.1311.9913,800
Sep 09, 201912.2412.2412.1412.1612.0232,200
Sep 06, 201912.2312.2612.2112.2112.0711,300
Sep 05, 201912.2512.3212.2212.2212.0826,100
Sep 04, 201912.3112.3312.2512.2512.119,700
Sep 03, 201912.2212.3012.2212.2812.1417,900
Aug 30, 201912.2612.2912.2112.2312.0922,100
Aug 29, 201912.2312.2712.2312.2312.0930,600
Aug 28, 201912.2012.2712.1612.2112.0739,900
Aug 27, 201912.1812.1812.1212.1812.0439,100
Aug 26, 201912.1212.1612.1012.1311.9926,400
Aug 23, 201912.0912.1412.0712.1412.0039,900
Aug 22, 201912.1212.1612.0912.1011.9630,900
Aug 21, 201912.2112.2112.1312.1412.0044,400
Aug 20, 201912.3212.3312.2112.2212.0825,100
Aug 19, 201912.3112.4012.1112.2512.1145,500
Aug 16, 201912.3212.4212.2712.3412.2034,500
Aug 16, 20190.048 Dividend
Aug 15, 201912.3312.4312.3312.3712.1830,500
Aug 14, 201912.4012.6812.2712.3212.1357,000
Aug 13, 201912.2912.4012.2812.3512.1628,500
Aug 12, 201912.2812.4312.2212.2412.0528,000
Aug 09, 201912.0912.2812.0812.2412.0546,600
Aug 08, 201912.1312.2012.0912.1411.9624,400
Aug 07, 201912.1712.2612.1112.1111.9329,100
Aug 06, 201912.2012.2612.1712.1711.9816,000
Aug 05, 201912.3512.6012.2112.2112.0245,700
Aug 02, 201912.2912.4012.2512.3212.1348,800
Aug 01, 201912.1112.3612.0712.2812.0939,300
Jul 31, 201911.9712.1111.9512.0811.9079,600
Jul 30, 201911.9111.9711.8911.9711.7950,700
Jul 29, 201911.8511.8911.8511.8911.7144,900
Jul 26, 201911.8111.8511.7811.8411.6627,400
Jul 25, 201911.7811.8211.7711.8011.6240,000
Jul 24, 201911.8011.8111.7611.8111.6342,800
Jul 23, 201911.7911.8111.7611.7611.5830,300
Jul 22, 201911.7711.8611.7611.8011.6283,100
Jul 19, 201911.8011.8111.7711.7911.6132,400
Jul 18, 201911.8311.8411.8011.8111.6339,800
Jul 17, 201911.8211.8611.8011.8311.6527,500
Jul 17, 20190.048 Dividend
Jul 16, 201911.8911.9111.8611.8711.6419,100
Jul 15, 201911.9611.9611.8711.9311.7037,700
Jul 12, 201911.9511.9511.8211.9411.7150,300
Jul 11, 201911.8911.9411.8911.9211.6920,700
Jul 10, 201911.8511.8811.8511.8611.6310,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...