NYSE - Delayed Quote USD

DWS Municipal Income Trust (KTF)

Compare
9.71 -0.04 (-0.41%)
At close: 4:00 PM EDT
9.72 +0.01 (+0.10%)
After hours: 6:40 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 28, 2024 9.83 9.84 9.65 9.71 9.71 154,936
Oct 25, 2024 9.81 9.89 9.74 9.75 9.75 106,700
Oct 24, 2024 9.84 9.89 9.75 9.78 9.78 130,800
Oct 23, 2024 10.04 10.04 9.78 9.84 9.84 307,400
Oct 22, 2024 10.08 10.12 10.04 10.05 10.05 106,800
Oct 21, 2024 10.21 10.21 10.06 10.08 10.08 279,500
Oct 18, 2024 10.20 10.22 10.17 10.20 10.20 182,000
Oct 17, 2024 0.06 Dividend
Oct 17, 2024 10.09 10.21 10.07 10.20 10.20 283,200
Oct 16, 2024 10.10 10.14 10.09 10.13 10.07 288,200
Oct 15, 2024 10.11 10.12 10.04 10.08 10.02 305,000
Oct 14, 2024 10.12 10.13 10.04 10.05 9.99 317,500
Oct 11, 2024 10.08 10.14 10.06 10.12 10.06 474,400
Oct 10, 2024 10.00 10.09 10.00 10.06 10.00 431,100
Oct 9, 2024 10.01 10.04 9.99 10.00 9.94 228,900
Oct 8, 2024 9.98 10.02 9.98 10.02 9.96 196,700
Oct 7, 2024 10.00 10.00 9.95 9.98 9.92 551,300
Oct 4, 2024 9.97 10.02 9.96 9.98 9.92 387,700
Oct 3, 2024 10.04 10.04 9.95 9.97 9.91 136,300
Oct 2, 2024 9.99 10.01 9.97 10.01 9.95 208,400
Oct 1, 2024 10.00 10.05 9.97 9.99 9.93 143,300
Sep 30, 2024 9.90 10.01 9.89 9.97 9.91 267,400
Sep 27, 2024 9.86 9.88 9.85 9.88 9.82 206,000
Sep 26, 2024 9.85 9.87 9.84 9.85 9.79 580,500
Sep 25, 2024 9.85 9.86 9.83 9.85 9.79 195,700
Sep 24, 2024 9.87 9.89 9.83 9.85 9.79 193,500
Sep 23, 2024 9.94 9.95 9.86 9.87 9.81 222,200
Sep 20, 2024 9.96 9.99 9.93 9.93 9.87 50,500
Sep 19, 2024 0.06 Dividend
Sep 19, 2024 10.03 10.04 9.92 9.96 9.90 171,200
Sep 18, 2024 10.05 10.09 10.02 10.05 9.93 203,500
Sep 17, 2024 10.01 10.05 9.97 10.02 9.90 265,200
Sep 16, 2024 9.99 10.01 9.97 9.99 9.87 76,100
Sep 13, 2024 10.01 10.03 9.97 9.99 9.87 93,400
Sep 12, 2024 9.98 10.01 9.96 10.00 9.88 175,900
Sep 11, 2024 9.91 9.99 9.89 9.97 9.85 158,300
Sep 10, 2024 9.88 9.92 9.81 9.91 9.79 45,200
Sep 9, 2024 9.92 9.92 9.83 9.85 9.73 73,400
Sep 6, 2024 9.85 9.91 9.82 9.89 9.77 222,800
Sep 5, 2024 9.80 9.84 9.79 9.84 9.72 160,300
Sep 4, 2024 9.77 9.85 9.75 9.79 9.67 221,100
Sep 3, 2024 9.77 9.79 9.77 9.79 9.67 73,100
Aug 30, 2024 9.75 9.76 9.72 9.74 9.62 79,300
Aug 29, 2024 9.74 9.74 9.70 9.74 9.62 547,000
Aug 28, 2024 9.74 9.77 9.70 9.72 9.60 1,888,800
Aug 27, 2024 9.73 9.75 9.72 9.74 9.62 124,600
Aug 26, 2024 9.77 9.80 9.73 9.76 9.64 134,700
Aug 23, 2024 9.75 9.78 9.73 9.76 9.64 90,400
Aug 22, 2024 9.74 9.74 9.72 9.74 9.62 48,700
Aug 21, 2024 9.72 9.74 9.70 9.74 9.62 63,200
Aug 20, 2024 9.71 9.72 9.68 9.72 9.60 101,800
Aug 19, 2024 0.06 Dividend
Aug 19, 2024 9.73 9.73 9.61 9.68 9.56 189,700
Aug 16, 2024 9.78 9.78 9.76 9.76 9.58 136,000
Aug 15, 2024 9.74 9.77 9.72 9.74 9.56 126,000
Aug 14, 2024 9.79 9.80 9.74 9.78 9.60 171,200
Aug 13, 2024 9.75 9.81 9.73 9.79 9.61 139,400
Aug 12, 2024 9.73 9.76 9.70 9.74 9.56 89,600
Aug 9, 2024 9.78 9.78 9.72 9.75 9.57 93,500
Aug 8, 2024 9.77 9.77 9.70 9.73 9.55 63,300
Aug 7, 2024 9.76 9.79 9.71 9.77 9.59 42,700
Aug 6, 2024 9.75 9.80 9.70 9.72 9.54 70,200
Aug 5, 2024 9.82 9.82 9.71 9.72 9.54 84,900
Aug 2, 2024 9.82 9.82 9.78 9.82 9.64 72,800
Aug 1, 2024 9.72 9.82 9.72 9.76 9.58 72,700
Jul 31, 2024 9.73 9.77 9.65 9.70 9.52 54,300
Jul 30, 2024 9.73 9.74 9.66 9.70 9.52 65,600
Jul 29, 2024 9.68 9.73 9.65 9.72 9.54 127,400
Jul 26, 2024 9.60 9.67 9.60 9.66 9.48 55,000
Jul 25, 2024 9.63 9.63 9.59 9.60 9.42 49,900
Jul 24, 2024 9.55 9.60 9.55 9.58 9.41 139,100
Jul 23, 2024 9.59 9.60 9.56 9.58 9.41 82,800
Jul 22, 2024 9.58 9.59 9.55 9.58 9.41 123,300
Jul 19, 2024 9.58 9.59 9.55 9.55 9.38 68,200
Jul 18, 2024 0.06 Dividend
Jul 18, 2024 9.58 9.58 9.54 9.55 9.38 136,700
Jul 17, 2024 9.68 9.70 9.61 9.61 9.37 282,400
Jul 16, 2024 9.72 9.72 9.69 9.70 9.46 79,000
Jul 15, 2024 9.65 9.70 9.65 9.69 9.45 96,600
Jul 12, 2024 9.62 9.67 9.62 9.67 9.43 65,100
Jul 11, 2024 9.59 9.65 9.58 9.63 9.39 78,800
Jul 10, 2024 9.58 9.60 9.53 9.58 9.35 72,700
Jul 9, 2024 9.55 9.62 9.54 9.55 9.32 66,200
Jul 8, 2024 9.56 9.59 9.55 9.55 9.32 157,700
Jul 5, 2024 9.54 9.62 9.53 9.59 9.36 69,800
Jul 3, 2024 9.48 9.54 9.48 9.54 9.31 51,400
Jul 2, 2024 9.53 9.53 9.48 9.50 9.27 104,500
Jul 1, 2024 9.50 9.52 9.44 9.48 9.25 136,500
Jun 28, 2024 9.55 9.58 9.47 9.47 9.24 128,200
Jun 27, 2024 9.54 9.57 9.50 9.55 9.32 96,000
Jun 26, 2024 9.48 9.56 9.47 9.53 9.30 122,500
Jun 25, 2024 9.52 9.56 9.51 9.54 9.31 94,100
Jun 24, 2024 9.52 9.56 9.51 9.55 9.32 101,300
Jun 21, 2024 9.54 9.57 9.50 9.53 9.30 138,900
Jun 20, 2024 0.06 Dividend
Jun 20, 2024 9.55 9.62 9.53 9.56 9.33 96,700
Jun 18, 2024 9.65 9.66 9.61 9.66 9.36 137,300
Jun 17, 2024 9.64 9.65 9.59 9.62 9.33 124,600
Jun 14, 2024 9.61 9.67 9.57 9.65 9.35 37,100
Jun 13, 2024 9.57 9.66 9.55 9.65 9.35 78,000
Jun 12, 2024 9.53 9.58 9.53 9.54 9.25 67,600
Jun 11, 2024 9.43 9.52 9.42 9.50 9.21 135,100
Jun 10, 2024 9.42 9.46 9.42 9.44 9.15 80,600
Jun 7, 2024 9.40 9.44 9.40 9.40 9.11 36,300
Jun 6, 2024 9.43 9.46 9.41 9.44 9.15 66,400
Jun 5, 2024 9.37 9.44 9.36 9.43 9.14 72,300
Jun 4, 2024 9.36 9.39 9.34 9.39 9.10 67,400
Jun 3, 2024 9.32 9.34 9.26 9.32 9.03 73,700
May 31, 2024 9.34 9.35 9.30 9.34 9.05 107,500
May 30, 2024 9.29 9.33 9.26 9.31 9.02 60,200
May 29, 2024 9.34 9.34 9.29 9.30 9.02 45,900
May 28, 2024 9.35 9.42 9.35 9.35 9.06 193,800
May 24, 2024 9.39 9.39 9.36 9.37 9.08 19,300
May 23, 2024 9.41 9.43 9.33 9.39 9.10 97,100
May 22, 2024 9.46 9.49 9.41 9.44 9.15 77,900
May 21, 2024 9.49 9.50 9.47 9.47 9.18 87,500
May 20, 2024 9.51 9.52 9.47 9.49 9.20 110,300
May 17, 2024 9.47 9.49 9.47 9.48 9.19 100,600
May 16, 2024 0.06 Dividend
May 16, 2024 9.47 9.52 9.47 9.50 9.21 73,400
May 15, 2024 9.48 9.55 9.48 9.53 9.18 102,300
May 14, 2024 9.50 9.51 9.46 9.46 9.11 62,300
May 13, 2024 9.49 9.52 9.48 9.50 9.15 33,500
May 10, 2024 9.49 9.51 9.46 9.49 9.14 44,100
May 9, 2024 9.51 9.51 9.47 9.49 9.14 18,500
May 8, 2024 9.42 9.50 9.39 9.49 9.14 103,700
May 7, 2024 9.47 9.48 9.41 9.43 9.08 128,200
May 6, 2024 9.37 9.43 9.34 9.41 9.06 146,300
May 3, 2024 9.37 9.42 9.37 9.37 9.02 92,500
May 2, 2024 9.31 9.35 9.30 9.35 9.01 452,300
May 1, 2024 9.30 9.34 9.30 9.33 8.99 139,900
Apr 30, 2024 9.28 9.33 9.27 9.31 8.97 407,000
Apr 29, 2024 9.28 9.32 9.28 9.32 8.98 362,500
Apr 26, 2024 9.27 9.31 9.27 9.28 8.94 56,700
Apr 25, 2024 9.28 9.33 9.25 9.27 8.93 82,400
Apr 24, 2024 9.32 9.35 9.29 9.33 8.99 95,400
Apr 23, 2024 9.29 9.36 9.29 9.32 8.98 89,800
Apr 22, 2024 9.32 9.38 9.28 9.31 8.97 67,600
Apr 19, 2024 9.35 9.37 9.32 9.32 8.98 52,300
Apr 18, 2024 0.06 Dividend
Apr 18, 2024 9.31 9.36 9.30 9.32 8.98 45,400
Apr 17, 2024 9.36 9.42 9.34 9.38 8.98 45,500
Apr 16, 2024 9.36 9.39 9.34 9.35 8.95 83,000
Apr 15, 2024 9.33 9.39 9.31 9.36 8.96 47,400
Apr 12, 2024 9.35 9.43 9.35 9.37 8.97 117,200
Apr 11, 2024 9.38 9.40 9.30 9.32 8.92 264,900
Apr 10, 2024 9.51 9.51 9.35 9.38 8.98 139,100
Apr 9, 2024 9.55 9.59 9.51 9.52 9.11 128,400
Apr 8, 2024 9.59 9.62 9.52 9.55 9.14 64,000
Apr 5, 2024 9.59 9.59 9.55 9.56 9.15 53,600
Apr 4, 2024 9.59 9.61 9.56 9.58 9.17 56,700
Apr 3, 2024 9.55 9.58 9.47 9.57 9.16 134,000
Apr 2, 2024 9.58 9.61 9.55 9.58 9.17 205,500
Apr 1, 2024 9.65 9.68 9.48 9.62 9.21 732,200
Mar 28, 2024 8.95 9.03 8.92 9.03 8.64 208,500
Mar 27, 2024 9.02 9.03 8.96 8.98 8.59 62,500
Mar 26, 2024 9.03 9.04 8.99 9.02 8.63 52,000
Mar 25, 2024 9.01 9.02 8.99 9.00 8.61 41,200
Mar 22, 2024 9.00 9.07 9.00 9.01 8.62 76,600
Mar 21, 2024 9.02 9.03 8.99 8.99 8.60 59,700
Mar 20, 2024 8.98 9.03 8.95 9.00 8.61 63,200
Mar 19, 2024 0.04 Dividend
Mar 19, 2024 9.04 9.05 9.03 9.03 8.64 108,900
Mar 18, 2024 8.98 9.05 8.98 9.05 8.63 79,400
Mar 15, 2024 8.96 8.99 8.94 8.99 8.57 65,600
Mar 14, 2024 9.02 9.02 8.95 8.96 8.54 183,800
Mar 13, 2024 9.01 9.05 9.01 9.03 8.61 77,600
Mar 12, 2024 9.01 9.03 9.00 9.02 8.60 117,600
Mar 11, 2024 8.99 9.03 8.99 9.02 8.60 75,500
Mar 8, 2024 9.00 9.02 8.99 8.99 8.57 75,800
Mar 7, 2024 9.01 9.03 8.97 8.99 8.57 77,300
Mar 6, 2024 8.96 9.00 8.96 8.99 8.57 67,000
Mar 5, 2024 8.90 8.99 8.90 8.97 8.55 98,300
Mar 4, 2024 8.94 8.96 8.90 8.90 8.48 205,600
Mar 1, 2024 8.94 8.96 8.92 8.95 8.53 99,500
Feb 29, 2024 8.91 8.95 8.91 8.94 8.52 35,500
Feb 28, 2024 8.87 8.91 8.87 8.90 8.48 169,200
Feb 27, 2024 8.93 8.95 8.88 8.89 8.47 114,100
Feb 26, 2024 9.03 9.03 8.93 8.93 8.51 68,400
Feb 23, 2024 8.99 9.02 8.99 9.01 8.59 396,900
Feb 22, 2024 9.06 9.08 9.01 9.02 8.60 339,200
Feb 21, 2024 9.03 9.07 9.03 9.03 8.61 51,400
Feb 20, 2024 9.01 9.01 8.98 9.01 8.59 93,500
Feb 16, 2024 0.03 Dividend
Feb 16, 2024 9.01 9.01 8.97 9.00 8.58 34,600
Feb 15, 2024 9.00 9.06 8.99 9.05 8.60 54,000
Feb 14, 2024 8.98 9.00 8.95 9.00 8.55 154,000
Feb 13, 2024 9.03 9.03 8.90 8.95 8.50 128,000
Feb 12, 2024 9.09 9.12 9.06 9.08 8.63 51,000
Feb 9, 2024 8.99 9.07 8.99 9.06 8.61 110,900
Feb 8, 2024 8.99 9.02 8.98 9.02 8.57 121,800
Feb 7, 2024 8.96 9.04 8.96 9.00 8.55 70,800
Feb 6, 2024 8.94 8.99 8.94 8.98 8.53 80,100
Feb 5, 2024 8.96 8.98 8.93 8.95 8.50 70,000
Feb 2, 2024 9.00 9.04 8.99 9.01 8.56 102,500
Feb 1, 2024 9.04 9.12 9.04 9.09 8.64 115,800
Jan 31, 2024 8.93 9.01 8.91 9.00 8.55 86,700
Jan 30, 2024 8.88 8.91 8.88 8.90 8.46 89,400
Jan 29, 2024 8.83 8.88 8.82 8.87 8.43 79,100
Jan 26, 2024 8.87 8.89 8.79 8.79 8.35 136,900
Jan 25, 2024 8.92 8.94 8.88 8.90 8.46 102,500
Jan 24, 2024 8.96 8.98 8.87 8.88 8.44 48,000
Jan 23, 2024 8.92 8.96 8.88 8.92 8.48 109,900
Jan 22, 2024 8.90 8.97 8.89 8.94 8.49 55,100
Jan 19, 2024 8.83 8.90 8.72 8.87 8.43 111,300
Jan 18, 2024 0.03 Dividend
Jan 18, 2024 8.88 8.89 8.81 8.83 8.39 169,000
Jan 17, 2024 8.94 8.96 8.88 8.91 8.44 116,200
Jan 16, 2024 9.01 9.01 8.95 8.96 8.49 119,700
Jan 12, 2024 9.02 9.03 9.01 9.03 8.55 47,300
Jan 11, 2024 8.98 9.01 8.98 8.99 8.52 38,100
Jan 10, 2024 8.94 8.99 8.94 8.98 8.51 78,000
Jan 9, 2024 8.99 8.99 8.95 8.96 8.49 183,500
Jan 8, 2024 8.96 9.04 8.94 8.97 8.50 186,700
Jan 5, 2024 8.95 8.99 8.90 8.93 8.46 51,300
Jan 4, 2024 9.01 9.01 8.92 8.93 8.46 44,600
Jan 3, 2024 8.93 9.04 8.93 9.04 8.56 44,100
Jan 2, 2024 8.87 8.97 8.86 8.96 8.49 98,900
Dec 29, 2023 8.85 8.91 8.84 8.89 8.42 99,500
Dec 28, 2023 8.84 8.89 8.84 8.87 8.40 159,100
Dec 27, 2023 8.86 8.92 8.86 8.90 8.43 114,100
Dec 26, 2023 8.84 8.88 8.84 8.86 8.39 71,300
Dec 22, 2023 8.85 8.90 8.85 8.86 8.39 83,200
Dec 21, 2023 8.81 8.88 8.81 8.86 8.39 118,800
Dec 20, 2023 8.80 8.87 8.80 8.82 8.35 115,800
Dec 19, 2023 8.83 8.89 8.80 8.82 8.35 427,500
Dec 18, 2023 8.76 8.82 8.76 8.81 8.35 103,800
Dec 15, 2023 0.03 Dividend
Dec 15, 2023 8.78 8.82 8.78 8.79 8.33 139,000
Dec 14, 2023 8.73 8.83 8.71 8.81 8.32 126,500
Dec 13, 2023 8.64 8.73 8.62 8.71 8.23 191,600
Dec 12, 2023 8.62 8.67 8.62 8.66 8.18 66,300
Dec 11, 2023 8.62 8.66 8.62 8.66 8.18 52,100
Dec 8, 2023 8.62 8.67 8.62 8.64 8.16 48,600
Dec 7, 2023 8.62 8.69 8.62 8.66 8.18 62,400
Dec 6, 2023 8.63 8.68 8.63 8.64 8.16 72,800
Dec 5, 2023 8.65 8.66 8.58 8.65 8.17 20,500
Dec 4, 2023 8.57 8.66 8.57 8.65 8.17 62,300
Dec 1, 2023 8.46 8.64 8.46 8.62 8.14 52,200
Nov 30, 2023 8.48 8.52 8.48 8.49 8.02 120,400
Nov 29, 2023 8.41 8.49 8.41 8.48 8.01 61,000
Nov 28, 2023 8.32 8.39 8.32 8.36 7.89 117,500
Nov 27, 2023 8.33 8.36 8.32 8.33 7.87 168,400
Nov 24, 2023 8.34 8.35 8.31 8.31 7.85 40,000
Nov 22, 2023 8.27 8.35 8.27 8.34 7.88 98,000
Nov 21, 2023 8.32 8.37 8.31 8.31 7.85 94,400
Nov 20, 2023 8.41 8.41 8.37 8.39 7.92 56,200
Nov 17, 2023 0.03 Dividend
Nov 17, 2023 8.37 8.41 8.34 8.39 7.92 55,600
Nov 16, 2023 8.28 8.38 8.28 8.37 7.88 29,500
Nov 15, 2023 8.33 8.33 8.22 8.23 7.75 120,000
Nov 14, 2023 8.21 8.31 8.21 8.31 7.82 64,700
Nov 13, 2023 8.11 8.13 8.02 8.11 7.64 82,400
Nov 10, 2023 8.08 8.15 8.07 8.12 7.65 97,600
Nov 9, 2023 8.07 8.13 8.03 8.06 7.59 299,700
Nov 8, 2023 7.96 8.11 7.96 8.09 7.62 92,900
Nov 7, 2023 7.84 7.98 7.84 7.98 7.51 125,400
Nov 6, 2023 7.81 7.85 7.76 7.83 7.37 836,700
Nov 3, 2023 7.74 7.83 7.74 7.82 7.36 472,100
Nov 2, 2023 7.61 7.70 7.61 7.67 7.22 100,600
Nov 1, 2023 7.48 7.57 7.47 7.55 7.11 216,800
Oct 31, 2023 7.46 7.51 7.46 7.48 7.04 69,800
Oct 30, 2023 7.45 7.50 7.45 7.47 7.03 58,800

Related Tickers

IQI Invesco Quality Municipal Income Trust
9.96
0.00%
 
VKQ Invesco Municipal Trust
9.98
+0.10%
 
VKI Invesco Advantage Municipal Income Trust II
8.87
+0.11%
 
MFM MFS Municipal Income Trust
5.50
-0.18%
 
LEO BNY Mellon Strategic Municipals, Inc.
6.28
+0.16%
 
KSM DWS Strategic Municipal Income Trust
10.07
0.00%
 
VGM Invesco Trust for Investment Grade Municipals
10.23
+0.59%
 
NAD Nuveen Quality Municipal Income Fund
11.89
-0.42%
 
NEA Nuveen AMT-Free Quality Municipal Income Fund
11.57
-0.17%
 
MQT BlackRock MuniYield Quality Fund II, Inc.
10.36
-0.67%