DWS Strategic Municipal Income Trust (KSM) Historical Stock Data
9.43 ↓0.03 (-0.32%)
As of April 18, 2024, 2:00pm EST.
Historical Data
In the past 30 trading days, KSM is down -0.07% 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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 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 |
| 2024-03-20 | 8.95 | 8.93 | ↓$0.02 (-0.22%) | 8.91 | 9.05 | 22.98K |
| 2024-03-19 | 8.97 | 8.91 | ↓$0.06 (-0.67%) | 8.91 | 8.99 | 4.49K |
| 2024-03-18 | 8.92 | 8.97 | ↑$0.05 (0.56%) | 8.91 | 9.00 | 93.45K |
| 2024-03-15 | 8.94 | 8.93 | ↓$0.01 (-0.11%) | 8.91 | 8.95 | 29.99K |
| 2024-03-14 | 8.95 | 8.94 | ↓$0.01 (-0.11%) | 8.91 | 8.96 | 39.98K |
| 2024-03-13 | 8.96 | 8.95 | ↓$0.01 (-0.11%) | 8.94 | 9.01 | 23.62K |
| 2024-03-12 | 8.89 | 8.95 | ↑$0.06 (0.67%) | 8.89 | 8.95 | 51.96K |
| 2024-03-11 | 8.87 | 8.89 | ↑$0.02 (0.23%) | 8.87 | 8.94 | 26.75K |
| 2024-03-08 | 8.87 | 8.88 | ↑$0.01 (0.11%) | 8.87 | 8.90 | 20.19K |
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