DWS Strategic Municipal Income Trustのデータ

DWS Strategic Municipal Income Trustの基本情報

名前 DWS Strategic Municipal Income Trust
ティッカー KSM
国 United States
上場年 1989.0
セクター nan

DWS Strategic Municipal Income Trustの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 12.4 12.09 12.17 12.12 37600.0 12.07
2021-02-12 12.23 12.01 12.06 12.19 14500.0 12.14
2021-02-11 12.17 12.0 12.04 12.11 22800.0 12.07
2021-02-10 12.08 12.04 12.06 12.05 16000.0 12.01
2021-02-09 12.04 11.96 11.96 12.03 21600.0 11.99
2021-02-08 11.96 11.88 11.89 11.96 12200.0 11.92
2021-02-05 11.87 11.77 11.77 11.86 21600.0 11.82
2021-02-04 11.86 11.74 11.85 11.79 15400.0 11.75
2021-02-03 11.86 11.8 11.85 11.81 11500.0 11.77
2021-02-02 11.86 11.72 11.84 11.86 21100.0 11.82
2021-02-01 11.9 11.69 11.9 11.7 25500.0 11.66
2021-01-29 11.97 11.69 11.97 11.81 19500.0 11.77
2021-01-28 11.92 11.71 11.88 11.89 174000.0 11.85
2021-01-27 11.87 11.68 11.8 11.85 23600.0 11.81
2021-01-26 11.83 11.65 11.82 11.78 31000.0 11.74
2021-01-25 11.82 11.58 11.65 11.73 25000.0 11.69
2021-01-22 11.63 11.56 11.62 11.62 21800.0 11.58
2021-01-21 11.59 11.46 11.48 11.56 38200.0 11.52
2021-01-20 11.5 11.3 11.38 11.49 64400.0 11.45
2021-01-19 11.35 11.28 11.31 11.34 24100.0 11.3
2021-01-15 11.36 11.28 11.32 11.3 30700.0 11.26
2021-01-14 11.45 11.33 11.34 11.36 41800.0 11.27
2021-01-13 11.36 11.3 11.33 11.35 22500.0 11.26
2021-01-12 11.44 11.29 11.38 11.31 28300.0 11.22
2021-01-11 11.47 11.32 11.41 11.33 29000.0 11.24
2021-01-08 11.47 11.32 11.42 11.35 22800.0 11.26
2021-01-07 11.49 11.33 11.46 11.36 16600.0 11.27
2021-01-06 11.43 11.36 11.4 11.39 21800.0 11.3
2021-01-05 11.4 11.34 11.37 11.39 16000.0 11.3
2021-01-04 11.48 11.37 11.45 11.37 33400.0 11.28
2020-12-31 11.48 11.33 11.34 11.4 40100.0 11.31
2020-12-30 11.38 11.29 11.32 11.33 36400.0 11.24
2020-12-29 11.39 11.3 11.32 11.36 35300.0 11.27
2020-12-28 11.3 11.25 11.25 11.28 24000.0 11.19
2020-12-24 11.31 11.27 11.3 11.3 14000.0 11.21
2020-12-23 11.31 11.23 11.23 11.27 32200.0 11.18
2020-12-22 11.31 11.21 11.22 11.29 44500.0 11.2
2020-12-21 11.28 11.2 11.2 11.26 32800.0 11.17
2020-12-18 11.41 11.15 11.32 11.29 55400.0 11.2
2020-12-17 11.4 11.29 11.35 11.36 21400.0 11.27
2020-12-16 11.42 11.38 11.39 11.38 38000.0 11.29
2020-12-15 11.53 11.43 11.53 11.53 42100.0 11.37
2020-12-14 11.55 11.5 11.55 11.51 24300.0 11.35
2020-12-11 11.53 11.45 11.47 11.52 28900.0 11.36
2020-12-10 11.54 11.4 11.51 11.54 21200.0 11.38
2020-12-09 11.52 11.42 11.52 11.51 15500.0 11.35
2020-12-08 11.53 11.36 11.45 11.49 25700.0 11.33
2020-12-07 11.47 11.38 11.45 11.45 24000.0 11.29
2020-12-04 11.46 11.36 11.45 11.46 16000.0 11.3
2020-12-03 11.45 11.35 11.45 11.41 45000.0 11.25
2020-12-02 11.39 11.3 11.38 11.39 19600.0 11.23
2020-12-01 11.36 11.31 11.36 11.36 36900.0 11.2
2020-11-30 11.3 11.25 11.25 11.29 14500.0 11.13
2020-11-27 11.32 11.23 11.24 11.32 22800.0 11.16
2020-11-25 11.24 11.19 11.24 11.24 11600.0 11.08
2020-11-24 11.24 11.16 11.21 11.2 15200.0 11.04
2020-11-23 11.18 11.09 11.14 11.18 17400.0 11.02
2020-11-20 11.13 11.1 11.13 11.12 14300.0 10.96
2020-11-19 11.09 11.02 11.02 11.08 8000.0 10.92
2020-11-18 11.09 11.01 11.01 11.05 75100.0 10.89
2020-11-17 11.09 11.0 11.01 11.05 80200.0 10.85
2020-11-16 11.03 10.93 10.95 11.02 48200.0 10.82
2020-11-13 11.01 10.9 11.01 10.94 26700.0 10.74
2020-11-12 10.97 10.84 10.84 10.95 32300.0 10.75
2020-11-11 10.9 10.83 10.9 10.9 36300.0 10.71
2020-11-10 10.83 10.8 10.81 10.82 35300.0 10.63
2020-11-09 10.81 10.72 10.81 10.78 27700.0 10.59
2020-11-06 10.77 10.64 10.72 10.74 22100.0 10.55
2020-11-05 10.75 10.58 10.7 10.72 41000.0 10.53
2020-11-04 10.72 10.61 10.63 10.66 28000.0 10.47
2020-11-03 10.59 10.53 10.57 10.54 16400.0 10.35
2020-11-02 10.59 10.52 10.58 10.53 16400.0 10.34
2020-10-30 10.59 10.5 10.59 10.55 13900.0 10.36
2020-10-29 10.55 10.47 10.5 10.54 18300.0 10.35
2020-10-28 10.53 10.45 10.51 10.5 19000.0 10.31
2020-10-27 10.58 10.5 10.57 10.52 43500.0 10.33
2020-10-26 10.63 10.52 10.56 10.53 21100.0 10.34
2020-10-23 10.72 10.6 10.72 10.61 23600.0 10.42
2020-10-22 10.68 10.62 10.67 10.63 12600.0 10.44
2020-10-21 10.71 10.62 10.71 10.64 19300.0 10.45
2020-10-20 10.71 10.62 10.68 10.7 39000.0 10.51
2020-10-19 10.71 10.59 10.71 10.63 17500.0 10.44
2020-10-16 10.69 10.62 10.68 10.64 18800.0 10.45
2020-10-15 10.76 10.67 10.74 10.7 22400.0 10.47
2020-10-14 10.8 10.65 10.8 10.74 41400.0 10.51
2020-10-13 10.77 10.73 10.77 10.74 18000.0 10.51
2020-10-12 10.8 10.7 10.7 10.76 21500.0 10.53
2020-10-09 10.82 10.71 10.78 10.71 27600.0 10.48
2020-10-08 10.8 10.73 10.75 10.76 32000.0 10.53
2020-10-07 10.81 10.71 10.77 10.76 13000.0 10.53
2020-10-06 10.84 10.71 10.82 10.71 24500.0 10.48
2020-10-05 10.86 10.77 10.8 10.77 26800.0 10.54
2020-10-02 10.88 10.82 10.88 10.88 16900.0 10.64
2020-10-01 10.91 10.82 10.86 10.83 13900.0 10.59
2020-09-30 10.91 10.83 10.9 10.85 15200.0 10.61
2020-09-29 10.85 10.82 10.84 10.85 15300.0 10.61
2020-09-28 10.83 10.72 10.82 10.8 22400.0 10.56
2020-09-25 10.79 10.71 10.74 10.78 31300.0 10.54
2020-09-24 10.78 10.7 10.78 10.73 14700.0 10.5
2020-09-23 10.8 10.75 10.78 10.75 6100.0 10.52
2020-09-22 10.87 10.78 10.82 10.79 10600.0 10.55
2020-09-21 10.93 10.83 10.93 10.83 17100.0 10.59
2020-09-18 10.97 10.87 10.97 10.9 9300.0 10.66
2020-09-17 11.04 10.9 11.0 10.98 20500.0 10.7
2020-09-16 11.04 10.98 11.04 11.02 10500.0 10.74
2020-09-15 11.06 10.99 11.01 11.03 22800.0 10.75
2020-09-14 11.06 10.99 11.04 11.02 13700.0 10.74
2020-09-11 11.04 11.0 11.0 11.03 30000.0 10.75
2020-09-10 10.98 10.8 10.94 10.98 22400.0 10.7
2020-09-09 10.93 10.85 10.87 10.93 19000.0 10.65
2020-09-08 10.92 10.83 10.92 10.83 24400.0 10.55
2020-09-04 10.92 10.81 10.84 10.92 37400.0 10.64
2020-09-03 11.0 10.83 11.0 10.87 21900.0 10.59
2020-09-02 11.01 10.92 10.92 11.01 24200.0 10.73
2020-09-01 10.91 10.87 10.89 10.89 15600.0 10.61
2020-08-31 10.9 10.84 10.86 10.85 39100.0 10.57
2020-08-28 10.82 10.74 10.79 10.82 27800.0 10.54
2020-08-27 10.85 10.72 10.85 10.73 34900.0 10.45
2020-08-26 10.85 10.79 10.85 10.8 60100.0 10.52
2020-08-25 10.9 10.78 10.84 10.89 38400.0 10.61
2020-08-24 10.94 10.86 10.93 10.86 34300.0 10.58
2020-08-21 11.05 10.9 11.01 10.9 40000.0 10.62
2020-08-20 11.11 10.99 11.11 11.04 19200.0 10.76
2020-08-19 11.17 11.08 11.1 11.09 39300.0 10.81
2020-08-18 11.17 11.14 11.14 11.15 9200.0 10.86
2020-08-17 11.19 11.14 11.18 11.16 22000.0 10.87
2020-08-14 11.23 11.15 11.21 11.15 26600.0 10.86
2020-08-13 11.33 11.23 11.31 11.24 26600.0 10.91
2020-08-12 11.33 11.23 11.33 11.26 31100.0 10.93
2020-08-11 11.44 11.3 11.42 11.3 25000.0 10.97
2020-08-10 11.43 11.34 11.38 11.36 66700.0 11.03
2020-08-07 11.37 11.28 11.31 11.32 42800.0 10.99
2020-08-06 11.31 11.27 11.31 11.31 11200.0 10.98
2020-08-05 11.28 11.22 11.22 11.28 16300.0 10.95
2020-08-04 11.25 11.19 11.2 11.23 33700.0 10.9
2020-08-03 11.18 11.07 11.08 11.18 21700.0 10.85
2020-07-31 11.07 11.0 11.07 11.07 27200.0 10.74
2020-07-30 11.04 10.95 10.95 11.04 22400.0 10.72
2020-07-29 11.0 10.94 10.96 10.96 9000.0 10.64
2020-07-28 10.97 10.93 10.93 10.95 19500.0 10.63
2020-07-27 10.96 10.92 10.95 10.93 20900.0 10.61
2020-07-24 11.04 10.92 10.93 10.95 41200.0 10.63
2020-07-23 10.96 10.92 10.94 10.92 13100.0 10.6
2020-07-22 10.99 10.9 10.93 10.93 14800.0 10.61
2020-07-21 10.95 10.91 10.91 10.93 8200.0 10.61
2020-07-20 10.95 10.89 10.91 10.91 10700.0 10.59
2020-07-17 10.94 10.88 10.92 10.89 19100.0 10.57
2020-07-16 10.99 10.87 10.87 10.92 46500.0 10.56
2020-07-15 10.93 10.85 10.85 10.88 52900.0 10.52
2020-07-14 10.87 10.75 10.85 10.87 15100.0 10.51
2020-07-13 10.9 10.83 10.83 10.86 40700.0 10.5
2020-07-10 10.86 10.72 10.72 10.86 35000.0 10.5
2020-07-09 10.76 10.66 10.75 10.76 20400.0 10.4
2020-07-08 10.73 10.6 10.6 10.73 60500.0 10.37
2020-07-07 10.6 10.48 10.51 10.6 11000.0 10.25
2020-07-06 10.51 10.47 10.51 10.47 22200.0 10.12
2020-07-02 10.54 10.46 10.49 10.47 21300.0 10.12
2020-07-01 10.51 10.47 10.49 10.5 37200.0 10.15
2020-06-30 10.56 10.44 10.45 10.5 45100.0 10.15
2020-06-29 10.49 10.39 10.43 10.49 34400.0 10.14
2020-06-26 10.55 10.46 10.47 10.46 62400.0 10.11
2020-06-25 10.53 10.45 10.5 10.5 39500.0 10.15
2020-06-24 10.53 10.45 10.5 10.48 61000.0 10.13
2020-06-23 10.54 10.46 10.5 10.5 52100.0 10.15
2020-06-22 10.5 10.46 10.48 10.48 56200.0 10.13
2020-06-19 10.62 10.47 10.56 10.55 21800.0 10.2
2020-06-18 10.6 10.54 10.54 10.55 10500.0 10.2
2020-06-17 10.65 10.52 10.57 10.54 31900.0 10.19
2020-06-16 10.65 10.52 10.55 10.6 40700.0 10.21
2020-06-15 10.6 10.4 10.4 10.58 23600.0 10.19
2020-06-12 10.52 10.42 10.42 10.52 14500.0 10.13
2020-06-11 10.56 10.38 10.49 10.38 33800.0 9.99
2020-06-10 10.59 10.46 10.46 10.59 37100.0 10.2
2020-06-09 10.5 10.41 10.41 10.5 18200.0 10.11
2020-06-08 10.5 10.45 10.46 10.47 25500.0 10.08
2020-06-05 10.48 10.38 10.46 10.46 21400.0 10.07
2020-06-04 10.46 10.38 10.43 10.45 39200.0 10.06
2020-06-03 10.49 10.4 10.44 10.4 27900.0 10.01
2020-06-02 10.5 10.42 10.46 10.45 23900.0 10.06
2020-06-01 10.47 10.35 10.36 10.46 30400.0 10.07
2020-05-29 10.38 10.26 10.28 10.35 15200.0 9.97
2020-05-28 10.26 10.16 10.16 10.26 24600.0 9.88
2020-05-27 10.18 10.1 10.1 10.18 37000.0 9.8
2020-05-26 10.07 10.03 10.06 10.04 41200.0 9.67
2020-05-22 10.05 9.98 10.05 10.02 28500.0 9.65
2020-05-21 10.0 9.92 9.95 9.98 22700.0 9.61
2020-05-20 9.95 9.88 9.93 9.95 44400.0 9.58
2020-05-19 9.91 9.81 9.83 9.87 28200.0 9.5
2020-05-18 9.9 9.81 9.86 9.81 47500.0 9.45
2020-05-15 9.87 9.78 9.78 9.82 31400.0 9.46
2020-05-14 9.97 9.81 9.93 9.86 30400.0 9.45
2020-05-13 10.05 9.93 10.01 9.93 22100.0 9.52
2020-05-12 10.1 9.99 10.06 10.01 33200.0 9.6
2020-05-11 10.08 9.97 10.0 10.06 28400.0 9.64
2020-05-08 10.0 9.95 9.95 9.97 24100.0 9.56
2020-05-07 9.98 9.89 9.92 9.96 32400.0 9.55
2020-05-06 9.9 9.86 9.9 9.9 24500.0 9.49
2020-05-05 9.94 9.88 9.9 9.88 39400.0 9.47
2020-05-04 9.92 9.84 9.92 9.9 42900.0 9.49
2020-05-01 9.96 9.88 9.96 9.92 17200.0 9.51
2020-04-30 9.89 9.73 9.82 9.88 14300.0 9.47
2020-04-29 9.94 9.83 9.84 9.88 23800.0 9.47
2020-04-28 9.85 9.74 9.84 9.78 26900.0 9.38
2020-04-27 9.85 9.68 9.85 9.73 18900.0 9.33
2020-04-24 9.97 9.83 9.97 9.92 15500.0 9.51
2020-04-23 10.04 9.96 9.99 9.97 14000.0 9.56
2020-04-22 10.16 10.06 10.16 10.11 27700.0 9.69
2020-04-21 10.18 10.05 10.14 10.12 35500.0 9.7
2020-04-20 10.34 10.12 10.34 10.17 30000.0 9.75
2020-04-17 10.33 10.13 10.27 10.32 87800.0 9.89
2020-04-16 10.25 10.06 10.1 10.24 70300.0 9.82
2020-04-15 10.17 10.04 10.12 10.13 43700.0 9.71
2020-04-14 10.25 10.14 10.14 10.18 40400.0 9.73
2020-04-13 10.28 9.93 10.28 10.01 33100.0 9.56
2020-04-09 10.36 10.08 10.1 10.21 64400.0 9.75
2020-04-08 10.03 9.87 9.87 10.02 32500.0 9.57
2020-04-07 10.08 9.87 9.98 9.9 25900.0 9.46
2020-04-06 10.12 9.84 9.84 9.88 33500.0 9.44
2020-04-03 10.05 9.74 9.99 9.87 64100.0 9.43
2020-04-02 10.11 9.86 9.96 9.99 39000.0 9.54
2020-04-01 10.3 9.89 10.16 10.05 55300.0 9.6
2020-03-31 10.54 10.27 10.37 10.32 85300.0 9.86
2020-03-30 10.6 10.2 10.24 10.48 110200.0 10.01
2020-03-27 10.3 9.93 9.96 10.18 53300.0 9.73
2020-03-26 10.36 9.54 9.6 10.24 113000.0 9.78
2020-03-25 9.75 8.86 8.91 9.59 81600.0 9.16
2020-03-24 9.13 8.64 8.66 8.9 127100.0 8.5
2020-03-23 9.17 8.43 9.16 8.61 52400.0 8.23
2020-03-20 9.5 8.76 8.79 9.25 96500.0 8.84
2020-03-19 9.15 7.58 8.25 8.85 125700.0 8.46
2020-03-18 9.71 8.5 9.45 8.5 105700.0 8.12
2020-03-17 10.48 10.05 10.38 10.22 36000.0 9.72
2020-03-16 10.56 10.0 10.56 10.22 36700.0 9.72
2020-03-13 10.75 10.41 10.67 10.67 41900.0 10.15
2020-03-12 11.57 10.43 11.57 10.54 36800.0 10.03
2020-03-11 12.05 11.63 12.05 11.67 35400.0 11.1
2020-03-10 12.19 12.0 12.15 12.02 15600.0 11.44
2020-03-09 12.27 11.89 11.91 12.16 23000.0 11.57
2020-03-06 12.35 12.31 12.31 12.33 17400.0 11.73
2020-03-05 12.3 12.25 12.25 12.3 45800.0 11.7
2020-03-04 12.3 12.19 12.3 12.26 28400.0 11.66
2020-03-03 12.21 12.11 12.11 12.2 31400.0 11.61
2020-03-02 12.25 12.1 12.1 12.1 52800.0 11.51
2020-02-28 12.36 12.05 12.36 12.09 26100.0 11.5
2020-02-27 12.38 12.3 12.3 12.35 14500.0 11.75
2020-02-26 12.39 12.32 12.38 12.39 21400.0 11.79
2020-02-25 12.38 12.34 12.34 12.38 21900.0 11.78
2020-02-24 12.36 12.31 12.36 12.34 35100.0 11.74
2020-02-21 12.34 12.27 12.3 12.29 35000.0 11.69
2020-02-20 12.33 12.24 12.27 12.32 27600.0 11.72
2020-02-19 12.3 12.22 12.27 12.24 19500.0 11.64
2020-02-18 12.3 12.22 12.23 12.22 35200.0 11.63