Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DWS Strategic Municipal Income Trust (NY: KSM )

9.780 +0.080 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 8.210 8.225 8.166 8.203 54,333 +0.00(+0.00%)
Jan 30, 2018 8.239 8.243 8.228 8.203 71,080 -0.03(-0.36%)
Jan 29, 2018 8.342 8.347 8.232 8.232 94,906 -0.14(-1.67%)
Jan 26, 2018 8.430 8.430 8.357 8.372 42,182 -0.04(-0.52%)
Jan 25, 2018 8.467 8.467 8.408 8.416 51,349 -0.04(-0.43%)
Jan 24, 2018 8.460 8.467 8.423 8.452 98,133 -0.01(-0.09%)
Jan 23, 2018 8.452 8.497 8.452 8.460 72,233 -0.01(-0.17%)
Jan 22, 2018 8.504 8.511 8.467 8.475 58,080 -0.03(-0.35%)
Jan 19, 2018 8.519 8.533 8.504 8.504 59,077 -0.02(-0.27%)
Jan 18, 2018 8.585 8.585 8.519 8.527 37,315 -0.03(-0.33%)
Jan 17, 2018 8.592 8.592 8.548 8.555 47,172 +0.00(+0.00%)
Jan 16, 2018 8.585 8.610 8.555 8.555 74,818 -0.02(-0.26%)
Jan 12, 2018 8.577 8.577 8.577 0 -0.03(-0.34%)
Jan 11, 2018 8.599 8.614 8.592 8.607 22,876 -0.01(-0.08%)
Jan 10, 2018 8.650 8.650 8.585 8.614 31,607 -0.04(-0.51%)
Jan 09, 2018 8.665 8.665 8.649 8.658 18,466 +0.00(+0.00%)
Jan 08, 2018 8.658 8.716 8.658 8.658 21,261 -0.02(-0.25%)
Jan 05, 2018 8.687 8.694 8.650 8.680 23,303 -0.02(-0.25%)
Jan 04, 2018 8.709 8.709 8.680 8.702 26,923 -0.01(-0.17%)
Jan 03, 2018 8.650 8.716 8.650 8.716 73,838 +0.08(+0.93%)
Jan 02, 2018 8.592 8.658 8.592 8.636 64,196 +0.01(+0.17%)
Dec 29, 2017 8.621 8.621 8.621 0 +0.01(+0.10%)
Dec 28, 2017 8.629 8.629 8.592 8.612 78,518 -0.00(-0.02%)
Dec 27, 2017 8.577 8.629 8.570 8.614 83,512 +0.03(+0.34%)
Dec 26, 2017 8.614 8.614 8.570 8.585 57,130 +0.00(+0.00%)
Dec 22, 2017 8.592 8.592 8.563 8.585 49,417 +0.01(+0.17%)
Dec 21, 2017 8.548 8.585 8.548 8.570 99,722 +0.01(+0.17%)
Dec 20, 2017 8.563 8.592 8.519 8.555 119,677 -0.03(-0.34%)
Dec 19, 2017 8.607 8.627 8.585 8.585 46,139 -0.06(-0.68%)
Dec 18, 2017 8.621 8.687 8.621 8.643 80,003 -0.01(-0.08%)
Dec 15, 2017 8.680 8.716 8.650 8.650 31,121 -0.05(-0.56%)
Dec 14, 2017 8.677 8.699 8.670 8.699 56,941 +0.00(+0.00%)
Dec 13, 2017 8.663 8.706 8.663 8.699 34,496 +0.02(+0.25%)
Dec 12, 2017 8.677 8.692 8.655 8.677 38,941 -0.02(-0.25%)
Dec 11, 2017 8.670 8.699 8.670 8.699 41,701 +0.01(+0.08%)
Dec 08, 2017 8.721 8.745 8.692 8.692 59,322 -0.05(-0.58%)
Dec 07, 2017 8.743 8.757 8.701 8.743 37,324 +0.01(+0.17%)
Dec 06, 2017 8.670 8.743 8.663 8.728 58,096 +0.07(+0.76%)
Dec 05, 2017 8.590 8.663 8.590 8.663 78,040 +0.07(+0.85%)
Dec 04, 2017 8.582 8.582 8.582 8.590 61,190 -0.04(-0.51%)
Dec 01, 2017 8.735 8.735 8.615 8.633 62,589 -0.04(-0.47%)
Nov 30, 2017 8.670 8.677 8.648 8.675 48,114 +0.01(+0.06%)
Nov 29, 2017 8.699 8.699 8.626 8.669 22,367 -0.02(-0.25%)
Nov 28, 2017 8.714 8.725 8.670 8.691 56,643 -0.01(-0.10%)
Nov 27, 2017 8.735 8.735 8.699 8.699 20,163 -0.03(-0.34%)
Nov 24, 2017 8.743 8.743 8.728 8.729 10,977 +0.00(+0.05%)
Nov 22, 2017 8.735 8.743 8.706 8.725 33,529 -0.02(-0.21%)
Nov 21, 2017 8.750 8.786 8.699 8.743 33,315 +0.04(+0.42%)
Nov 20, 2017 8.794 8.794 8.706 8.706 18,994 -0.07(-0.83%)
Nov 17, 2017 8.757 8.816 8.735 8.779 50,328 -0.03(-0.33%)
Nov 16, 2017 8.772 8.808 8.737 8.808 57,430 +0.07(+0.83%)
Nov 15, 2017 8.714 8.736 8.689 8.736 63,260 +0.07(+0.75%)
Nov 14, 2017 8.641 8.685 8.620 8.670 48,807 +0.01(+0.17%)
Nov 13, 2017 8.678 8.678 8.627 8.656 51,306 +0.00(+0.00%)
Nov 10, 2017 8.678 8.678 8.598 8.656 22,651 +0.00(+0.00%)
Nov 09, 2017 8.692 8.692 8.627 8.656 17,309 -0.01(-0.08%)
Nov 08, 2017 8.656 8.707 8.656 8.663 54,596 +0.01(+0.17%)
Nov 07, 2017 8.620 8.649 8.612 8.648 52,694 +0.05(+0.59%)
Nov 06, 2017 8.583 8.620 8.583 8.598 18,774 +0.03(+0.34%)
Nov 03, 2017 8.605 8.641 8.569 8.569 104,231 -0.06(-0.67%)
Nov 02, 2017 8.656 8.663 8.591 8.627 60,131 -0.00(-0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.