Get the Stockscreener App
10.20
0.20%
-0.0204
Dws Strategic Municipal Income Trust Stock (KSM) Price History
The historical daily chart and data for Dws Strategic Municipal Income Trust stock (KSM), show that the latest closing stock price as of October 04, 2024, is $10.20.
- Dws Strategic Municipal Income Trust all-time high stock price is $15.01, occurred on July 29, 2016.
- The lowest Dws Strategic Municipal Income Trust stock price recorded was $7.2487 on October 26, 2023. Since then, Dws Strategic Municipal Income Trust's stock price has risen over 40.71% to $10.20 now.
- The 52-week high stock price for KSM is $10.25, representing a 0.49% increase from the current share price, occurred on October 03, 2024.
- The 52-week low stock price for KSM is $7.2487, indicating a -28.93% decrease from the current share price, occurred on October 26, 2023.
- The closing price of Dws Strategic Municipal Income Trust (KSM) stock in the beginning of 2023 was $12.15. The stock closed the year at $8.17, a loss of over -32.76% for the year.
The table below shows more information about KSM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 04, 2024 | $10.23 | $10.20 | $0.0263 | 14,648.0 | -0.20% |
| Oct 03, 2024 | $10.25 | $10.20 | $0.05 | 7,092.0 | +0.17% |
| Oct 02, 2024 | $10.22 | $10.17 | $0.05 | 12,400.0 | +0.03% |
| Oct 01, 2024 | $10.21 | $10.18 | $0.03 | 11,340.0 | +0.10% |
| Sep 30, 2024 | $10.20 | $10.18 | $0.02 | 38,580.0 | -0.10% |
| Sep 27, 2024 | $10.22 | $10.19 | $0.03 | 3,277.0 | +0.39% |
| Sep 26, 2024 | $10.20 | $10.16 | $0.04 | 36,234.0 | +0.00% |
| Sep 25, 2024 | $10.18 | $10.14 | $0.04 | 9,851.0 | +0.10% |
| Sep 24, 2024 | $10.16 | $10.14 | $0.025 | 4,102.0 | -0.05% |
| Sep 23, 2024 | $10.17 | $10.14 | $0.03 | 24,250.0 | +0.05% |
| Sep 20, 2024 | $10.16 | $10.15 | $0.0104 | 1,591.0 | -0.29% |
| Sep 19, 2024 | $10.22 | $10.18 | $0.04 | 70,498.0 | -0.15% |
| Sep 18, 2024 | $10.21 | $10.18 | $0.03 | 11,187.0 | -0.05% |
| Sep 17, 2024 | $10.20 | $10.18 | $0.02 | 55,107.0 | +0.00% |
| Sep 16, 2024 | $10.20 | $10.17 | $0.03 | 19,142.0 | +0.00% |
| Sep 13, 2024 | $10.20 | $10.17 | $0.03 | 4,850.0 | +0.59% |
| Sep 12, 2024 | $10.15 | $10.13 | $0.02 | 6,683.0 | +0.00% |
| Sep 11, 2024 | $10.18 | $10.11 | $0.07 | 17,100.0 | +0.30% |
| Sep 10, 2024 | $10.12 | $10.09 | $0.0315 | 31,720.0 | +0.00% |
| Sep 09, 2024 | $10.12 | $10.10 | $0.02 | 24,390.0 | +0.00% |
| Sep 06, 2024 | $10.13 | $10.08 | $0.05 | 62,133.0 | +0.20% |
| Sep 05, 2024 | $10.10 | $10.07 | $0.03 | 38,625.0 | +0.10% |
Dws Strategic Municipal Income Trust Stock (KSM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Dws Strategic Municipal Income Trust stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KSM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dws Strategic Municipal Income Trust stock price history provides a foundation for understanding how the company's stock has evolved over time.
Dws Strategic Municipal Income Trust Stock (KSM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2024 | $10.25 | $10.17 | $0.08 | 60,128.0 | +0.10% |
| Sep, 2024 | $10.22 | $10.06 | $0.16 | 547,572.0 | +1.29% |
| Aug, 2024 | $10.15 | $9.99 | $0.16 | 470,386.0 | +1.00% |
| Jul, 2024 | $10.00 | $9.79 | $0.21 | 452,619.0 | +1.01% |
| Jun, 2024 | $9.87 | $9.47 | $0.40 | 382,526.0 | +3.90% |
| May, 2024 | $9.69 | $9.44 | $0.254 | 400,014.0 | -0.21% |
| Apr, 2024 | $9.74 | $9.40 | $0.34 | 987,154.0 | +6.38% |
| Mar, 2024 | $9.08 | $8.76 | $0.32 | 614,896.0 | +1.59% |
| Feb, 2024 | $8.96 | $8.70 | $0.26 | 714,981.0 | -1.01% |
| Jan, 2024 | $8.90 | $8.55 | $0.35 | 372,584.0 | +2.77% |
Dws Strategic Municipal Income Trust Stock (KSM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $8.77 | $8.31 | $0.46 | 960,486.0 | +4.47% |
| Nov, 2023 | $8.33 | $7.30 | $1.03 | 757,475.0 | +13.58% |
| Oct, 2023 | $7.72 | $7.25 | $0.4713 | 554,224.0 | -3.19% |
| Sep, 2023 | $8.19 | $7.49 | $0.70 | 639,344.0 | -7.61% |
| Aug, 2023 | $8.51 | $8.04 | $0.47 | 747,959.0 | -4.23% |
| Jul, 2023 | $8.57 | $8.37 | $0.20 | 827,216.0 | +0.29% |
| Jun, 2023 | $8.51 | $8.19 | $0.3203 | 456,566.0 | +3.86% |
| May, 2023 | $8.45 | $8.05 | $0.40 | 857,307.0 | -3.20% |
| Apr, 2023 | $8.81 | $8.36 | $0.4485 | 547,717.0 | -0.47% |
| Mar, 2023 | $8.54 | $8.21 | $0.3347 | 450,759.0 | +2.09% |
| Feb, 2023 | $8.88 | $8.25 | $0.63 | 515,045.0 | -5.18% |
| Jan, 2023 | $8.79 | $8.14 | $0.65 | 691,461.0 | +7.22% |
Dws Strategic Municipal Income Trust Stock (KSM) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $8.49 | $8.05 | $0.44 | 958,417.0 | -2.04% |
| Nov, 2022 | $8.35 | $7.50 | $0.85 | 1,035,194.0 | +11.20% |
| Oct, 2022 | $8.27 | $7.47 | $0.80 | 560,950.0 | -5.18% |
| Sep, 2022 | $8.94 | $7.87 | $1.07 | 541,329.0 | -12.06% |
| Aug, 2022 | $9.84 | $8.96 | $0.8848 | 468,926.0 | -6.50% |
| Jul, 2022 | $9.64 | $9.14 | $0.4992 | 398,788.0 | +5.48% |
| Jun, 2022 | $9.89 | $8.70 | $1.19 | 329,771.0 | -7.13% |
| May, 2022 | $9.82 | $9.04 | $0.78 | 461,756.0 | +3.37% |
| Apr, 2022 | $10.39 | $9.32 | $1.07 | 749,301.0 | -8.12% |
| Mar, 2022 | $11.09 | $10.00 | $1.09 | 540,326.0 | -4.96% |
| Feb, 2022 | $11.39 | $10.70 | $0.69 | 565,578.0 | -3.12% |
| Jan, 2022 | $12.20 | $11.12 | $1.08 | 435,317.0 | -7.65% |
0.30%
0.21%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):