DWS Strategic Municipal Income Trust - KSM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 11, 2024	10.07	10.07	10.07	10.07	10.07	0
December 10, 2024	10.07	10.07	10.07	10.07	10.07	0
December 09, 2024	10.07	10.07	10.07	10.07	10.07	0
December 06, 2024	10.07	10.07	10.07	10.07	10.07	0
December 05, 2024	10.07	10.07	10.07	10.07	10.07	0
December 04, 2024	10.07	10.07	10.07	10.07	10.07	0
December 03, 2024	10.07	10.07	10.07	10.07	10.07	0
December 02, 2024	10.07	10.07	10.07	10.07	10.07	0
November 29, 2024	10.07	10.07	10.07	10.07	10.07	0
November 27, 2024	10.07	10.07	10.07	10.07	10.07	0
November 26, 2024	10.07	10.07	10.07	10.07	10.07	0
November 25, 2024	10.07	10.07	10.07	10.07	10.07	0
November 22, 2024	10.07	10.07	10.07	10.07	10.07	0
November 21, 2024	10.07	10.07	10.07	10.07	10.07	0
November 20, 2024	10.07	10.07	10.07	10.07	10.07	0
November 19, 2024	10.07	10.07	10.07	10.07	10.07	0
November 18, 2024	10.07	10.07	10.07	10.07	10.07	0
November 15, 2024	10.07	10.07	10.07	10.07	10.07	0
November 14, 2024	10.07	10.07	10.07	10.07	10.07	0
November 13, 2024	10.09	10.07	10.07	10.09	10.06	16,275
November 12, 2024	10.1	10.04	10.04	10.1	10.04	19,000
November 11, 2024	10.11	10.11	10.11	10.16	10.11	12,400
November 08, 2024	10.09	10.11	10.11	10.13	10.09	25,600
November 07, 2024	10.1	10.09	10.09	10.11	10.08	7,022
November 06, 2024	10.12	10.06	10.06	10.13	10	69,146
November 05, 2024	10.11	10.15	10.15	10.15	10.1	11,200
November 04, 2024	10.1	10.12	10.12	10.14	10.1	9,143
November 01, 2024	10.07	10.07	10.07	10.12	10.07	16,215
October 31, 2024	10.08	10.07	10.07	10.08	10.05	5,437
October 30, 2024	10.03	10.05	10.05	10.08	10.03	11,233
October 29, 2024	10.04	10.03	10.03	10.06	10.01	37,400
October 28, 2024	10.08	10.07	10.07	10.1	10.07	9,300
October 25, 2024	10.05	10.07	10.07	10.1	10.05	5,300
October 24, 2024	10.04	10.05	10.05	10.05	10.01	23,332
October 23, 2024	10.11	10.03	10.03	10.11	9.97	22,647
October 22, 2024	10.16	10.13	10.13	10.16	10.12	5,700
October 21, 2024	10.14	10.13	10.13	10.17	10.12	24,600
October 18, 2024	10.19	10.17	10.17	10.25	10.15	23,242
October 17, 2024	10.16	10.2	10.2	10.2	10.16	5,815
October 16, 2024	10.16	10.17	10.15	10.23	10.16	13,913
October 15, 2024	10.19	10.15	10.13	10.21	10.15	2,327
October 14, 2024	10.19	10.18	10.16	10.19	10.16	4,200
October 11, 2024	10.14	10.18	10.16	10.21	10.14	21,435
October 10, 2024	10.21	10.16	10.14	10.22	10.15	7,118
October 09, 2024	10.14	10.15	10.13	10.19	10.14	6,900
October 08, 2024	10.17	10.14	10.12	10.19	10.14	18,526
October 07, 2024	10.2	10.19	10.16	10.22	10.18	7,537
October 04, 2024	10.21	10.2	10.18	10.23	10.2	14,648
October 03, 2024	10.2	10.22	10.2	10.25	10.2	7,100
October 02, 2024	10.17	10.2	10.18	10.22	10.17	12,400
October 01, 2024	10.18	10.2	10.18	10.21	10.18	11,340
September 30, 2024	10.19	10.19	10.17	10.2	10.18	38,600
September 27, 2024	10.19	10.2	10.18	10.22	10.19	3,300
September 26, 2024	10.2	10.16	10.14	10.2	10.16	36,234
September 25, 2024	10.15	10.16	10.14	10.18	10.14	9,900
September 24, 2024	10.16	10.15	10.13	10.16	10.14	4,102
September 23, 2024	10.17	10.15	10.13	10.17	10.14	24,300
September 20, 2024	10.16	10.15	10.13	10.16	10.15	1,600
September 19, 2024	10.22	10.18	10.16	10.22	10.18	70,500
September 18, 2024	10.18	10.2	10.15	10.21	10.18	11,200

DWS Strategic Municipal Income Trust (KSM) NYSE