NYSE:KSM
Scudder Strategic Municiple Income Trust Stock Price (Quote)
$9.52
-0.0100 (-0.105%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.40 | $9.74 | Monday, 29th Apr 2024 KSM stock ended at $9.52. This is 0.105% less than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 0.738% from a day low at $9.49 to a day high of $9.56. |
| 90 days | $8.70 | $9.74 | |
| 52 weeks | $7.25 | $9.74 |
| Date | Open | High | Low | Close | Volume |
| Apr 29, 2024 | $9.56 | $9.56 | $9.49 | $9.52 | 20 365 |
| Apr 26, 2024 | $9.57 | $9.62 | $9.51 | $9.53 | 19 204 |
| Apr 25, 2024 | $9.56 | $9.56 | $9.50 | $9.52 | 5 479 |
| Apr 24, 2024 | $9.55 | $9.60 | $9.52 | $9.59 | 53 635 |
| Apr 23, 2024 | $9.45 | $9.60 | $9.41 | $9.54 | 74 506 |
| Apr 22, 2024 | $9.40 | $9.50 | $9.40 | $9.42 | 19 886 |
| Apr 19, 2024 | $9.53 | $9.54 | $9.40 | $9.40 | 15 781 |
| Apr 18, 2024 | $9.43 | $9.49 | $9.43 | $9.46 | 13 758 |
| Apr 17, 2024 | $9.47 | $9.52 | $9.46 | $9.48 | 27 264 |
| Apr 16, 2024 | $9.48 | $9.52 | $9.47 | $9.47 | 27 977 |
| Apr 15, 2024 | $9.49 | $9.55 | $9.49 | $9.50 | 16 152 |
| Apr 12, 2024 | $9.51 | $9.55 | $9.44 | $9.49 | 56 998 |
| Apr 11, 2024 | $9.53 | $9.53 | $9.48 | $9.50 | 50 575 |
| Apr 10, 2024 | $9.51 | $9.51 | $9.46 | $9.47 | 42 332 |
| Apr 09, 2024 | $9.57 | $9.57 | $9.52 | $9.55 | 51 171 |
| Apr 08, 2024 | $9.55 | $9.59 | $9.55 | $9.57 | 23 822 |
| Apr 05, 2024 | $9.52 | $9.56 | $9.52 | $9.54 | 12 757 |
| Apr 04, 2024 | $9.55 | $9.57 | $9.53 | $9.54 | 52 743 |
| Apr 03, 2024 | $9.58 | $9.58 | $9.53 | $9.55 | 21 422 |
| Apr 02, 2024 | $9.60 | $9.63 | $9.60 | $9.62 | 123 686 |
| Apr 01, 2024 | $9.60 | $9.74 | $9.60 | $9.63 | 231 793 |
| Mar 28, 2024 | $9.00 | $9.02 | $8.93 | $8.94 | 20 732 |
| Mar 27, 2024 | $8.97 | $9.08 | $8.93 | $8.96 | 18 877 |
| Mar 26, 2024 | $9.01 | $9.02 | $8.93 | $8.96 | 25 449 |
| Mar 25, 2024 | $8.99 | $8.99 | $8.96 | $8.97 | 14 375 |
