DWS Municipal Income Trustのデータ

DWS Municipal Income Trustの基本情報

名前 DWS Municipal Income Trust
ティッカー KTF
国 United States
上場年 1988.0
セクター nan

DWS Municipal Income Trustの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.79 11.69 11.79 11.71 52900.0 11.67
2021-02-12 11.85 11.77 11.82 11.79 37000.0 11.75
2021-02-11 11.85 11.81 11.83 11.82 29500.0 11.78
2021-02-10 11.9 11.81 11.87 11.84 58300.0 11.8
2021-02-09 11.87 11.75 11.75 11.87 105700.0 11.83
2021-02-08 11.81 11.72 11.8 11.78 91900.0 11.74
2021-02-05 11.8 11.74 11.77 11.77 59100.0 11.73
2021-02-04 11.78 11.6 11.61 11.74 159400.0 11.7
2021-02-03 11.68 11.61 11.63 11.62 56600.0 11.58
2021-02-02 11.66 11.62 11.64 11.65 51500.0 11.61
2021-02-01 11.66 11.58 11.59 11.64 70200.0 11.6
2021-01-29 11.73 11.59 11.71 11.65 71600.0 11.61
2021-01-28 11.75 11.64 11.64 11.74 249100.0 11.7
2021-01-27 11.67 11.5 11.55 11.67 115500.0 11.63
2021-01-26 11.68 11.52 11.54 11.57 52500.0 11.53
2021-01-25 12.16 11.49 11.53 11.56 101200.0 11.52
2021-01-22 11.62 11.5 11.58 11.57 73800.0 11.53
2021-01-21 11.63 11.5 11.63 11.6 67800.0 11.56
2021-01-20 11.6 11.45 11.51 11.6 49800.0 11.56
2021-01-19 11.59 11.44 11.52 11.47 68800.0 11.43
2021-01-15 11.57 11.47 11.52 11.53 50200.0 11.49
2021-01-14 11.55 11.5 11.52 11.53 43700.0 11.45
2021-01-13 11.54 11.45 11.49 11.52 31500.0 11.44
2021-01-12 11.55 11.45 11.54 11.47 28700.0 11.39
2021-01-11 11.54 11.47 11.54 11.51 122000.0 11.43
2021-01-08 11.59 11.5 11.59 11.51 26500.0 11.43
2021-01-07 11.62 11.54 11.61 11.59 89200.0 11.51
2021-01-06 11.65 11.53 11.64 11.6 135400.0 11.52
2021-01-05 11.65 11.6 11.61 11.62 33000.0 11.54
2021-01-04 11.68 11.55 11.68 11.62 86600.0 11.54
2020-12-31 11.63 11.46 11.5 11.63 102800.0 11.55
2020-12-30 11.69 11.34 11.39 11.49 82600.0 11.41
2020-12-29 11.42 11.25 11.25 11.41 76100.0 11.33
2020-12-28 11.34 11.25 11.29 11.25 76000.0 11.17
2020-12-24 11.37 11.28 11.28 11.31 29700.0 11.23
2020-12-23 11.39 11.28 11.31 11.28 87800.0 11.2
2020-12-22 11.41 11.32 11.37 11.34 78600.0 11.26
2020-12-21 11.43 11.3 11.35 11.43 81100.0 11.35
2020-12-18 11.43 11.34 11.37 11.39 48600.0 11.31
2020-12-17 11.42 11.33 11.39 11.39 102400.0 11.31
2020-12-16 11.47 11.37 11.46 11.38 93000.0 11.3
2020-12-15 11.52 11.41 11.48 11.5 117600.0 11.34
2020-12-14 11.52 11.47 11.48 11.48 73400.0 11.32
2020-12-11 11.51 11.46 11.46 11.49 25000.0 11.33
2020-12-10 11.52 11.43 11.43 11.48 23100.0 11.32
2020-12-09 11.52 11.45 11.52 11.48 14700.0 11.32
2020-12-08 11.5 11.4 11.47 11.48 139200.0 11.32
2020-12-07 11.52 11.44 11.44 11.47 31200.0 11.31
2020-12-04 11.47 11.44 11.47 11.47 30100.0 11.31
2020-12-03 11.47 11.42 11.43 11.47 94700.0 11.31
2020-12-02 11.44 11.35 11.41 11.43 54700.0 11.27
2020-12-01 11.41 11.34 11.36 11.4 61900.0 11.24
2020-11-30 11.38 11.31 11.35 11.34 47600.0 11.19
2020-11-27 11.35 11.31 11.31 11.35 42700.0 11.2
2020-11-25 11.32 11.28 11.3 11.3 29400.0 11.15
2020-11-24 11.32 11.27 11.27 11.31 49600.0 11.16
2020-11-23 11.29 11.24 11.25 11.27 35700.0 11.12
2020-11-20 11.27 11.21 11.21 11.22 31300.0 11.07
2020-11-19 11.25 11.19 11.2 11.22 53100.0 11.07
2020-11-18 11.25 11.13 11.21 11.2 72900.0 11.05
2020-11-17 11.25 11.18 11.18 11.24 34100.0 11.05
2020-11-16 11.22 11.15 11.18 11.2 37300.0 11.01
2020-11-13 11.2 11.16 11.18 11.19 16600.0 11.0
2020-11-12 11.2 11.15 11.17 11.17 16100.0 10.98
2020-11-11 11.19 11.09 11.14 11.16 79600.0 10.97
2020-11-10 11.2 11.12 11.16 11.2 61800.0 11.01
2020-11-09 11.15 11.01 11.11 11.12 58300.0 10.93
2020-11-06 11.11 10.98 11.03 11.1 73600.0 10.91
2020-11-05 11.05 10.95 10.99 11.03 118500.0 10.84
2020-11-04 11.0 10.94 10.94 10.97 56200.0 10.78
2020-11-03 10.93 10.84 10.89 10.89 22500.0 10.7
2020-11-02 10.91 10.8 10.85 10.87 38300.0 10.68
2020-10-30 10.9 10.85 10.9 10.87 33000.0 10.68
2020-10-29 10.88 10.8 10.81 10.87 50200.0 10.68
2020-10-28 10.86 10.76 10.8 10.82 79500.0 10.63
2020-10-27 10.82 10.79 10.81 10.8 53400.0 10.62
2020-10-26 10.91 10.8 10.88 10.81 44900.0 10.62
2020-10-23 11.0 10.92 10.99 10.92 50900.0 10.73
2020-10-22 11.0 10.96 10.98 10.98 96500.0 10.79
2020-10-21 11.0 10.95 10.95 10.97 61500.0 10.78
2020-10-20 11.0 10.96 10.96 10.99 61600.0 10.8
2020-10-19 10.99 10.91 10.99 10.94 19300.0 10.75
2020-10-16 10.99 10.95 10.97 10.95 33300.0 10.76
2020-10-15 11.1 10.95 11.07 11.03 36600.0 10.8
2020-10-14 11.16 11.07 11.15 11.1 68400.0 10.87
2020-10-13 11.19 11.11 11.13 11.15 48900.0 10.92
2020-10-12 11.15 11.08 11.15 11.15 25500.0 10.92
2020-10-09 11.12 11.03 11.03 11.1 59400.0 10.87
2020-10-08 11.07 11.02 11.05 11.07 44300.0 10.84
2020-10-07 11.13 11.03 11.06 11.03 53500.0 10.8
2020-10-06 11.13 11.01 11.07 11.05 177100.0 10.82
2020-10-05 11.15 10.84 11.09 11.12 80200.0 10.89
2020-10-02 11.11 11.04 11.1 11.09 35800.0 10.86
2020-10-01 11.12 10.6 11.12 11.09 47400.0 10.86
2020-09-30 11.11 11.05 11.11 11.08 54600.0 10.85
2020-09-29 11.08 11.02 11.04 11.08 58000.0 10.85
2020-09-28 11.09 11.01 11.09 11.04 22500.0 10.81
2020-09-25 11.02 10.95 10.96 10.99 39000.0 10.76
2020-09-24 11.04 10.95 11.04 11.0 31800.0 10.77
2020-09-23 11.1 11.01 11.07 11.05 35800.0 10.82
2020-09-22 11.11 11.07 11.1 11.09 19100.0 10.86
2020-09-21 11.14 11.07 11.14 11.1 313800.0 10.87
2020-09-18 11.2 11.1 11.17 11.12 65700.0 10.89
2020-09-17 11.24 11.17 11.22 11.23 22900.0 10.96
2020-09-16 11.32 11.24 11.3 11.24 30100.0 10.97
2020-09-15 11.34 11.28 11.33 11.31 24500.0 11.04
2020-09-14 11.33 11.28 11.28 11.31 42800.0 11.04
2020-09-11 11.32 11.26 11.26 11.3 63300.0 11.03
2020-09-10 11.29 11.22 11.24 11.27 55600.0 11.0
2020-09-09 11.25 11.2 11.2 11.25 58900.0 10.98
2020-09-08 11.2 11.14 11.2 11.18 87400.0 10.91
2020-09-04 11.24 11.17 11.22 11.2 92500.0 10.93
2020-09-03 11.28 11.23 11.28 11.26 42700.0 10.99
2020-09-02 11.3 11.23 11.27 11.3 123800.0 11.03
2020-09-01 11.29 11.22 11.29 11.26 71600.0 10.99
2020-08-31 11.26 11.15 11.19 11.26 102800.0 10.99
2020-08-28 11.18 11.01 11.08 11.18 50400.0 10.91
2020-08-27 11.12 11.07 11.07 11.09 59000.0 10.82
2020-08-26 11.15 11.09 11.15 11.14 97100.0 10.87
2020-08-25 11.21 11.15 11.21 11.15 66500.0 10.88
2020-08-24 11.25 11.16 11.16 11.25 46900.0 10.98
2020-08-21 11.29 11.15 11.26 11.16 41000.0 10.89
2020-08-20 11.35 11.23 11.33 11.25 44600.0 10.98
2020-08-19 11.38 11.3 11.31 11.31 54400.0 11.04
2020-08-18 11.4 11.32 11.4 11.33 29200.0 11.06
2020-08-17 11.4 11.36 11.37 11.39 48800.0 11.11
2020-08-14 11.42 11.36 11.39 11.36 46200.0 11.09
2020-08-13 11.45 11.38 11.45 11.43 55800.0 11.11
2020-08-12 11.47 11.43 11.45 11.45 57400.0 11.13
2020-08-11 11.51 11.45 11.45 11.47 72700.0 11.15
2020-08-10 11.53 11.5 11.53 11.5 43400.0 11.18
2020-08-07 11.54 11.52 11.54 11.53 19800.0 11.21
2020-08-06 11.53 11.49 11.49 11.52 25800.0 11.2
2020-08-05 11.51 11.45 11.45 11.49 17900.0 11.17
2020-08-04 11.49 11.37 11.37 11.47 48700.0 11.15
2020-08-03 11.48 11.42 11.44 11.47 84900.0 11.15
2020-07-31 11.43 11.36 11.43 11.4 69800.0 11.09
2020-07-30 11.42 11.24 11.26 11.42 155300.0 11.11
2020-07-29 11.33 11.2 11.23 11.31 57200.0 11.0
2020-07-28 11.27 11.12 11.15 11.23 46500.0 10.92
2020-07-27 11.2 11.14 11.14 11.18 31800.0 10.87
2020-07-24 11.19 11.14 11.19 11.16 815100.0 10.85
2020-07-23 11.18 11.12 11.12 11.18 38700.0 10.87
2020-07-22 11.15 11.11 11.12 11.15 28700.0 10.84
2020-07-21 11.12 11.09 11.11 11.12 39600.0 10.81
2020-07-20 11.11 11.06 11.09 11.09 41000.0 10.78
2020-07-17 11.09 11.03 11.03 11.06 24900.0 10.75
2020-07-16 11.12 11.05 11.05 11.1 30900.0 10.75
2020-07-15 11.12 11.04 11.04 11.07 47800.0 10.73
2020-07-14 11.07 10.98 10.98 11.04 28900.0 10.7
2020-07-13 11.08 11.03 11.03 11.08 102500.0 10.74
2020-07-10 11.03 10.97 10.97 11.03 41500.0 10.69
2020-07-09 10.97 10.92 10.94 10.96 51100.0 10.62
2020-07-08 10.92 10.83 10.83 10.92 57400.0 10.58
2020-07-07 10.83 10.78 10.82 10.83 89600.0 10.49
2020-07-06 10.82 10.49 10.81 10.77 118500.0 10.44
2020-07-02 10.82 10.76 10.76 10.81 69800.0 10.47
2020-07-01 10.8 10.74 10.75 10.79 68000.0 10.45
2020-06-30 10.81 10.73 10.78 10.8 70700.0 10.46
2020-06-29 10.77 10.7 10.77 10.74 77200.0 10.41
2020-06-26 10.79 10.7 10.7 10.75 80800.0 10.42
2020-06-25 10.79 10.72 10.77 10.73 48000.0 10.4
2020-06-24 10.79 10.71 10.76 10.73 95100.0 10.4
2020-06-23 10.81 10.76 10.77 10.78 59000.0 10.44
2020-06-22 10.82 10.73 10.82 10.79 75600.0 10.45
2020-06-19 10.83 10.78 10.79 10.8 28800.0 10.46
2020-06-18 10.83 10.75 10.76 10.82 26600.0 10.48
2020-06-17 10.84 10.78 10.84 10.79 16100.0 10.45
2020-06-16 10.88 10.8 10.8 10.86 28800.0 10.48
2020-06-15 10.84 10.8 10.81 10.8 46100.0 10.43
2020-06-12 10.85 10.75 10.76 10.82 61800.0 10.45
2020-06-11 10.81 10.61 10.79 10.75 51500.0 10.38
2020-06-10 10.9 10.78 10.78 10.86 43400.0 10.48
2020-06-09 10.85 10.74 10.74 10.8 68100.0 10.43
2020-06-08 10.87 10.79 10.86 10.82 29100.0 10.45
2020-06-05 10.86 10.8 10.86 10.8 69000.0 10.43
2020-06-04 10.91 10.79 10.84 10.84 53500.0 10.46
2020-06-03 10.95 10.88 10.9 10.9 105000.0 10.52
2020-06-02 10.86 10.8 10.83 10.83 16900.0 10.45
2020-06-01 10.86 10.77 10.77 10.83 24800.0 10.45
2020-05-29 10.75 10.66 10.69 10.75 68000.0 10.38
2020-05-28 10.64 10.6 10.63 10.63 103400.0 10.26
2020-05-27 10.62 10.56 10.6 10.6 210400.0 10.23
2020-05-26 10.58 10.51 10.54 10.55 69600.0 10.18
2020-05-22 10.51 10.48 10.5 10.51 66300.0 10.15
2020-05-21 10.49 10.44 10.45 10.48 72100.0 10.12
2020-05-20 10.45 10.38 10.38 10.44 94600.0 10.08
2020-05-19 10.41 10.35 10.35 10.37 37400.0 10.01
2020-05-18 10.54 10.35 10.37 10.39 77000.0 10.03
2020-05-15 10.38 10.32 10.32 10.35 65500.0 9.99
2020-05-14 10.47 10.37 10.45 10.38 76700.0 9.98
2020-05-13 10.56 10.48 10.56 10.5 37800.0 10.1
2020-05-12 10.59 10.45 10.5 10.55 75300.0 10.15
2020-05-11 10.51 10.47 10.47 10.5 81600.0 10.1
2020-05-08 10.47 10.41 10.41 10.47 61700.0 10.07
2020-05-07 10.41 10.32 10.32 10.41 18600.0 10.01
2020-05-06 10.35 10.27 10.33 10.3 55900.0 9.9
2020-05-05 10.31 10.24 10.24 10.3 65800.0 9.9
2020-05-04 10.28 10.19 10.24 10.24 83200.0 9.85
2020-05-01 10.27 10.19 10.19 10.27 144900.0 9.88
2020-04-30 10.26 10.12 10.12 10.26 155200.0 9.87
2020-04-29 10.26 10.03 10.03 10.25 128200.0 9.86
2020-04-28 10.1 10.0 10.06 10.05 81000.0 9.66
2020-04-27 10.18 9.97 10.15 9.99 98300.0 9.61
2020-04-24 10.26 10.15 10.26 10.2 171700.0 9.81
2020-04-23 10.34 10.23 10.34 10.25 228200.0 9.86
2020-04-22 10.39 10.29 10.39 10.3 179100.0 9.9
2020-04-21 10.42 10.28 10.4 10.32 287100.0 9.92
2020-04-20 10.53 10.4 10.51 10.44 174600.0 10.04
2020-04-17 10.6 10.52 10.55 10.56 134500.0 10.15
2020-04-16 10.58 10.47 10.5 10.52 158600.0 10.12
2020-04-15 10.55 10.45 10.53 10.5 81700.0 10.1
2020-04-14 10.73 10.51 10.57 10.58 231000.0 10.14
2020-04-13 10.65 10.31 10.56 10.41 108200.0 9.98
2020-04-09 10.56 10.28 10.28 10.47 194300.0 10.04
2020-04-08 10.23 10.06 10.06 10.2 221300.0 9.78
2020-04-07 10.27 10.12 10.2 10.16 196300.0 9.74
2020-04-06 10.25 10.11 10.14 10.15 53700.0 9.73
2020-04-03 10.27 9.97 10.27 10.03 82700.0 9.62
2020-04-02 10.37 10.18 10.37 10.25 43200.0 9.83
2020-04-01 10.72 10.28 10.64 10.39 86700.0 9.96
2020-03-31 10.82 10.65 10.82 10.78 85900.0 10.33
2020-03-30 10.81 10.48 10.48 10.76 68000.0 10.32
2020-03-27 10.56 10.35 10.47 10.47 169400.0 10.04
2020-03-26 10.67 10.08 10.08 10.59 178500.0 10.15
2020-03-25 10.34 9.37 9.51 10.07 234800.0 9.65
2020-03-24 9.54 9.12 9.12 9.35 161400.0 8.96
2020-03-23 9.33 8.8 9.15 8.98 218400.0 8.61
2020-03-20 9.85 8.97 9.05 9.56 300400.0 9.16
2020-03-19 9.17 8.5 8.76 9.14 176000.0 8.76
2020-03-18 9.98 8.35 9.83 8.91 506700.0 8.54
2020-03-17 10.33 9.81 10.04 10.23 314600.0 9.77
2020-03-16 10.32 9.89 10.32 10.05 138500.0 9.6
2020-03-13 10.74 10.35 10.52 10.52 237900.0 10.05
2020-03-12 11.16 10.25 10.96 10.42 389200.0 9.95
2020-03-11 11.73 11.22 11.73 11.24 203700.0 10.73
2020-03-10 11.83 11.7 11.83 11.76 203700.0 11.23
2020-03-09 11.91 11.77 11.91 11.78 300500.0 11.25
2020-03-06 11.95 11.83 11.83 11.95 97300.0 11.41
2020-03-05 11.94 11.82 11.9 11.83 318800.0 11.3
2020-03-04 11.93 11.81 11.85 11.9 86800.0 11.36
2020-03-03 11.88 11.83 11.84 11.84 143700.0 11.31
2020-03-02 11.85 11.67 11.67 11.8 136900.0 11.27
2020-02-28 11.83 11.66 11.83 11.69 160000.0 11.16
2020-02-27 11.92 11.85 11.91 11.87 129700.0 11.33
2020-02-26 11.93 11.88 11.91 11.92 109700.0 11.38
2020-02-25 11.92 11.88 11.88 11.91 98500.0 11.37
2020-02-24 11.88 11.83 11.85 11.88 73100.0 11.34
2020-02-21 11.84 11.81 11.84 11.84 57800.0 11.31
2020-02-20 11.84 11.8 11.81 11.83 280400.0 11.3
2020-02-19 11.81 11.75 11.77 11.81 64100.0 11.28
2020-02-18 11.75 11.72 11.73 11.75 147200.0 11.22