DWS STRATEGIC INCOME TRUST $14.80

down -0.01


21/5/2013 10:21 AM  |  NYSE : KST  |  Industries :
Type:

KST historical data

Date Open High Low Close Volume
5/20/2013 14.80 14.90 14.80 14.81 94
5/17/2013 14.90 14.91 14.80 14.81 230
5/16/2013 15.02 15.04 14.90 14.90 166
5/15/2013 15.20 15.20 15.07 15.09 128
5/14/2013 15.10 15.28 15.10 15.17 359
5/13/2013 15.14 15.29 15.14 15.21 220
5/10/2013 15.01 15.15 14.99 15.15 100
5/9/2013 14.96 15.09 14.96 15.04 214
5/8/2013 14.92 15.06 14.90 15.03 204
5/7/2013 14.78 15.16 14.68 15.04 352
5/6/2013 15.00 15.09 14.96 15.06 175
5/3/2013 14.97 15.06 14.87 14.99 350
5/2/2013 15.08 15.14 15.04 15.06 151
5/1/2013 15.16 15.18 15.08 15.09 114
4/30/2013 15.13 15.19 15.05 15.10 256
4/29/2013 15.19 15.21 15.15 15.15 103
4/26/2013 15.30 15.31 15.20 15.21 142
4/25/2013 15.26 15.35 15.25 15.33 103
4/24/2013 15.30 15.33 15.25 15.27 79
4/23/2013 15.35 15.37 15.29 15.36 57
4/22/2013 15.30 15.43 15.25 15.27 121
4/19/2013 15.35 15.48 15.35 15.35 79
4/18/2013 15.25 15.33 15.21 15.33 96
4/17/2013 15.25 15.30 15.25 15.30 67
4/16/2013 15.30 15.33 15.17 15.30 118
4/15/2013 15.19 15.30 15.11 15.29 136
4/12/2013 15.20 15.23 15.20 15.21 43
4/11/2013 14.80 15.30 14.80 15.26 163
4/10/2013 15.22 15.30 15.22 15.29 61
4/9/2013 15.25 15.30 15.25 15.29 148
4/8/2013 15.20 15.30 15.14 15.29 106
4/5/2013 15.33 15.33 15.21 15.28 96
4/4/2013 15.52 15.56 15.34 15.39 55
4/3/2013 15.57 15.57 15.46 15.57 101
4/2/2013 15.49 15.60 15.49 15.56 119
4/1/2013 15.34 15.52 15.22 15.47 50
3/28/2013 15.56 15.59 15.12 15.34 215
3/27/2013 15.33 16.09 15.18 15.50 275
3/26/2013 15.13 15.38 15.13 15.20 98
3/25/2013 15.31 15.31 15.10 15.10 97
3/22/2013 15.58 15.58 15.31 15.31 59
3/21/2013 15.44 15.52 15.44 15.45 57
3/20/2013 15.20 15.45 15.18 15.44 152
3/19/2013 15.02 15.11 15.02 15.11 69
3/18/2013 15.02 15.03 14.98 15.03 47
3/15/2013 15.25 15.40 15.01 15.02 110
3/14/2013 15.67 15.67 15.11 15.28 68
3/13/2013 15.11 15.29 15.11 15.29 108
3/12/2013 15.18 15.26 15.05 15.07 122
3/11/2013 15.19 15.25 15.17 15.23 24
3/8/2013 15.30 15.30 15.24 15.25 76
3/7/2013 15.24 15.24 15.16 15.22 104
3/6/2013 15.28 15.28 15.23 15.26 70
3/5/2013 15.17 15.27 15.17 15.20 249
3/4/2013 15.22 15.22 15.13 15.13 120
3/1/2013 15.21 15.29 15.18 15.22 78
2/28/2013 15.30 15.35 15.21 15.21 97
2/27/2013 15.26 15.31 15.20 15.27 103
2/26/2013 15.75 15.94 15.20 15.32 387
2/25/2013 15.81 15.85 15.70 15.72 121
2/22/2013 15.69 15.86 15.55 15.86 195
2/21/2013 15.81 15.81 15.51 15.69 113
2/20/2013 15.60 15.84 15.42 15.84 257
2/19/2013 15.15 15.76 15.15 15.67 251
2/15/2013 15.19 15.20 15.07 15.19 183
2/14/2013 14.91 15.09 14.89 15.03 78
2/13/2013 15.05 15.10 14.96 15.00 77
2/12/2013 14.86 15.12 14.86 15.02 362
2/11/2013 14.98 14.98 14.86 14.86 61
2/8/2013 14.90 14.98 14.88 14.96 321
2/7/2013 14.93 14.93 14.85 14.88 162
2/6/2013 14.94 14.97 14.91 14.95 247
2/5/2013 14.87 15.01 14.87 14.96 65
2/4/2013 14.90 14.90 14.84 14.86 21
2/1/2013 14.85 14.97 14.85 14.93 181
1/31/2013 14.85 14.92 14.83 14.85 102
1/30/2013 14.91 14.94 14.75 14.77 193
1/29/2013 14.92 14.92 14.78 14.79 107
1/28/2013 14.98 15.04 14.83 14.83 175
1/25/2013 15.00 15.09 14.91 14.98 103
1/24/2013 14.90 14.95 14.90 14.95 77
1/23/2013 14.87 14.92 14.85 14.90 89
1/22/2013 14.83 14.90 14.81 14.87 179
1/18/2013 14.85 14.87 14.80 14.87 69
1/17/2013 14.85 14.88 14.82 14.83 56
1/16/2013 14.75 14.84 14.72 14.83 92
1/15/2013 14.86 14.86 14.71 14.80 97
1/14/2013 14.92 14.92 14.78 14.86 166
1/11/2013 14.85 14.85 14.77 14.85 100
1/10/2013 14.85 14.85 14.63 14.78 195
1/9/2013 14.83 14.88 14.83 14.86 76
1/8/2013 14.67 14.83 14.58 14.83 287
1/7/2013 14.51 14.56 14.50 14.53 129
1/4/2013 14.57 14.57 14.49 14.52 102
1/3/2013 14.43 14.48 14.40 14.44 112
1/2/2013 14.35 14.44 14.35 14.44 227
12/31/2012 14.15 14.26 14.15 14.26 130
12/28/2012 14.16 14.17 14.13 14.17 30
12/27/2012 14.15 14.23 14.15 14.19 152
12/26/2012 14.19 14.19 14.16 14.18 42
Marketplace
Trading Center