DWS Strategic Municipal Income Trust (KSM) Historical Stock Data
9.51 ↓0.00 (-0.04%)
As of May 1, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, KSM is down -0.12% a day on average. There have been 12 days where DWS Strategic Municipal Income Trust closed green and 18 days where KSM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 9.52 | 9.51 | ↓$0.01 (-0.07%) | 9.51 | 9.60 | 7.13K |
| 2024-04-30 | 9.50 | 9.51 | ↑$0.01 (0.11%) | 9.50 | 9.57 | 25.53K |
| 2024-04-29 | 9.56 | 9.52 | ↓$0.04 (-0.42%) | 9.49 | 9.56 | 20.37K |
| 2024-04-26 | 9.57 | 9.53 | ↓$0.04 (-0.42%) | 9.51 | 9.62 | 19.20K |
| 2024-04-25 | 9.56 | 9.52 | ↓$0.04 (-0.42%) | 9.50 | 9.56 | 5.48K |
| 2024-04-24 | 9.55 | 9.59 | ↑$0.04 (0.42%) | 9.52 | 9.60 | 53.67K |
| 2024-04-23 | 9.45 | 9.54 | ↑$0.09 (0.95%) | 9.41 | 9.60 | 74.51K |
| 2024-04-22 | 9.40 | 9.42 | ↑$0.02 (0.21%) | 9.40 | 9.50 | 19.89K |
| 2024-04-19 | 9.53 | 9.40 | ↓$0.13 (-1.36%) | 9.40 | 9.55 | 15.69K |
| 2024-04-18 | 9.43 | 9.46 | ↑$0.03 (0.32%) | 9.43 | 9.49 | 13.76K |
| 2024-04-17 | 9.47 | 9.48 | ↑$0.01 (0.11%) | 9.46 | 9.52 | 27.26K |
| 2024-04-16 | 9.48 | 9.47 | ↓$0.01 (-0.11%) | 9.47 | 9.52 | 27.98K |
| 2024-04-15 | 9.49 | 9.50 | ↑$0.01 (0.11%) | 9.49 | 9.55 | 16.15K |
| 2024-04-12 | 9.51 | 9.49 | ↓$0.02 (-0.21%) | 9.44 | 9.55 | 57K |
| 2024-04-11 | 9.53 | 9.50 | ↓$0.03 (-0.31%) | 9.48 | 9.53 | 50.58K |
| 2024-04-10 | 9.51 | 9.47 | ↓$0.04 (-0.42%) | 9.46 | 9.51 | 42.33K |
| 2024-04-09 | 9.57 | 9.55 | ↓$0.02 (-0.21%) | 9.52 | 9.57 | 51.15K |
| 2024-04-08 | 9.55 | 9.57 | ↑$0.02 (0.21%) | 9.55 | 9.59 | 23.82K |
| 2024-04-05 | 9.52 | 9.54 | ↑$0.02 (0.21%) | 9.52 | 9.56 | 12.76K |
| 2024-04-04 | 9.55 | 9.54 | ↓$0.01 (-0.10%) | 9.53 | 9.57 | 52.74K |
| 2024-04-03 | 9.58 | 9.55 | ↓$0.03 (-0.31%) | 9.53 | 9.59 | 21.42K |
| 2024-04-02 | 9.60 | 9.62 | ↑$0.02 (0.21%) | 9.60 | 9.63 | 123.69K |
| 2024-04-01 | 9.60 | 9.63 | ↑$0.03 (0.31%) | 9.60 | 9.74 | 231.79K |
| 2024-03-29 | 9.00 | 8.94 | ↓$0.06 (-0.67%) | 8.93 | 9.02 | 28.43K |
| 2024-03-28 | 9.00 | 8.94 | ↓$0.06 (-0.67%) | 8.93 | 9.02 | 28.43K |
| 2024-03-27 | 8.97 | 8.96 | ↓$0.01 (-0.11%) | 8.93 | 9.08 | 18.88K |
| 2024-03-26 | 9.01 | 8.96 | ↓$0.05 (-0.55%) | 8.93 | 9.02 | 25.45K |
| 2024-03-25 | 8.99 | 8.97 | ↓$0.02 (-0.22%) | 8.95 | 9.02 | 14.38K |
| 2024-03-22 | 8.97 | 8.99 | ↑$0.02 (0.22%) | 8.94 | 9.01 | 10.25K |
| 2024-03-21 | 8.97 | 8.94 | ↓$0.03 (-0.33%) | 8.92 | 8.98 | 28.84K |
Create an account or log in to view more rows.
$KSM Not Selling
Hodling for thousands!
$KSM Chill out and chill some more. It's all temporary.
$KSM See ya Monday
$KSM might get a sell off today
$KSM rubbish
$KSM this market love evrry dips let’s see
$KSM do what the markets tells you to do not the other way around
$KSM Shorts talk the talk but cant walk the walk
$KSM Not another do nothing day
$KSM Bears get cremated today