DWS Strategic Income Common $12.75

up +0.01


17/4/2014 06:40 PM  |  NYSE : KST
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KST historical data

Date Open High Low Close Volume
4/17/201412.7412.7512.7012.7511,813
4/16/201412.7712.8012.7412.748,639
4/15/201412.7612.8212.7612.7810,567
4/14/201412.7512.8112.7512.8110,719
4/11/201412.7712.8012.7612.788,272
4/10/201412.7612.8512.7612.8229,400
4/9/201412.8012.8212.7712.8122,270
4/8/201412.7812.8012.7512.8021,659
4/7/201412.7512.8012.7512.7717,232
4/4/201412.7712.7912.7612.7615,675
4/3/201412.7912.8312.7512.7544,359
4/2/201412.8412.8412.7612.8119,018
4/1/201412.8112.8512.8112.8413,217
3/31/201412.8212.8512.8012.8323,198
3/28/201412.8312.8912.8112.8225,160
3/27/201412.8112.8312.7912.8215,423
3/26/201412.8012.8512.7812.8220,781
3/25/201412.7812.8612.7612.7940,600
3/24/201412.7612.8512.7612.7816,479
3/21/201412.8412.8812.7812.7920,241
3/20/201412.7412.9212.7412.8324,757
3/19/201412.8412.9612.8012.8040,929
3/18/201412.8912.9312.8712.8918,711
3/17/201412.9112.9812.9012.9414,928
3/14/201412.8512.9612.8512.9335,309
3/13/201412.9212.9812.9012.908,610
3/12/201412.9612.9912.9012.9725,654
3/11/201412.8812.9812.8612.9817,619
3/10/201412.9412.9512.8912.948,703
3/7/201412.9412.9512.8712.9327,245
3/6/201413.0113.0412.9412.945,607
3/5/201413.0013.0312.9713.026,388
3/4/201413.0113.0913.0013.0210,198
3/3/201413.0513.0712.9712.9916,176
2/28/201413.1313.1313.0513.0910,258
2/27/201412.9813.0612.9813.0410,715
2/26/201412.9913.0012.9613.009,508
2/25/201412.9112.9912.8912.9832,171
2/24/201412.8712.9112.8612.8914,301
2/21/201412.8212.9112.8212.8621,083
2/20/201412.8512.9112.8512.886,985
2/19/201412.8712.8812.8512.887,090
2/18/201412.8212.8812.8212.866,430
2/14/201412.9112.9812.8912.9631,777
2/13/201412.9112.9212.8412.929,883
2/12/201412.8112.9012.8112.907,344
2/11/201412.7812.8412.7612.846,984
2/10/201412.6712.8212.6712.8211,100
2/7/201412.7612.7612.6212.7229,669
2/6/201412.6312.7412.6312.746,531
2/5/201412.6112.6712.6012.6717,354
2/4/201412.5212.6612.5212.6516,873
2/3/201412.5912.6512.5212.5321,873
1/31/201412.5812.6512.5812.5922,006
1/30/201412.6012.7012.6012.6137,523
1/29/201412.7212.7412.5912.6024,984
1/28/201412.7112.8712.7112.7835,912
1/27/201412.9012.9412.6812.7136,141
1/24/201412.9812.9912.8812.905,125
1/23/201413.0113.0312.9812.983,624
1/22/201412.9513.0512.9513.016,224
1/21/201412.9113.0112.9113.0114,363
1/17/201412.8812.9412.8712.948,085
1/16/201412.8412.9212.8412.8819,652
1/15/201413.0013.0012.9212.9620,969
1/14/201412.9413.0112.8912.9420,020
1/13/201412.9513.0212.9412.959,484
1/10/201412.9613.0112.9612.9911,718
1/9/201412.9613.0012.9512.985,682
1/8/201412.9412.9912.9012.9611,907
1/7/201412.9913.0712.9412.9525,574
1/6/201412.9412.9712.8712.9625,320
1/3/201412.9112.9512.8412.8719,232
1/2/201412.9413.0412.8812.9213,170
12/31/201313.0113.0412.9512.9916,253
12/30/201312.9013.0512.9012.9426,890
12/27/201312.9613.0512.9312.9327,563
12/26/201312.9513.0912.9413.0229,924
12/24/201312.9013.0712.9012.9530,475
12/23/201312.8313.1412.8313.0243,554
12/20/201312.7312.8512.7312.8335,322
12/19/201312.7612.8012.7312.7513,745
12/18/201312.7412.8212.7312.7618,045
12/17/201312.7812.8512.7612.8224,630
12/16/201312.9112.9112.7812.8325,651
12/13/201312.7712.8612.7712.839,387
12/12/201312.8112.8812.7512.8015,412
12/11/201312.7912.8812.7612.8025,732
12/10/201312.8412.9012.8212.9027,520
12/9/201312.9412.9412.8312.8719,585
12/6/201312.8312.9512.8312.8814,285
12/5/201312.8512.9112.8312.8312,465
12/4/201312.9612.9712.8912.972,718
12/3/201312.8813.0012.8812.9653,863
12/2/201313.0113.0712.9713.0025,807
11/29/201313.0013.1013.0013.075,026
11/27/201313.0513.0712.9813.055,573
11/26/201313.0913.0912.9412.9927,590
11/25/201312.9613.0712.9413.0432,260
11/22/201313.0213.1113.0213.0212,983
Trading Center