Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	8.820	8.820	8.788	8.820	70,968	+0.00(+0.00%)
Mar 28, 2019	8.820	8.828	8.804	8.820	64,375	+0.01(+0.09%)
Mar 27, 2019	8.796	8.828	8.780	8.812	95,888	+0.02(+0.18%)
Mar 26, 2019	8.796	8.804	8.772	8.796	63,293	+0.01(+0.09%)
Mar 25, 2019	8.804	8.804	8.756	8.788	82,612	+0.00(+0.00%)
Mar 22, 2019	8.788	8.804	8.780	8.788	62,347	+0.02(+0.18%)
Mar 21, 2019	8.748	8.772	8.748	8.772	94,308	+0.03(+0.37%)
Mar 20, 2019	8.700	8.740	8.692	8.740	192,241	+0.05(+0.55%)
Mar 19, 2019	8.668	8.692	8.652	8.692	75,166	+0.04(+0.46%)
Mar 18, 2019	8.644	8.660	8.644	8.652	57,319	+0.02(+0.19%)
Mar 15, 2019	8.708	8.708	8.636	8.636	96,832	-0.05(-0.53%)
Mar 14, 2019	8.698	8.706	8.658	8.682	152,504	-0.01(-0.09%)
Mar 13, 2019	8.738	8.746	8.690	8.690	99,897	-0.05(-0.55%)
Mar 12, 2019	8.722	8.746	8.714	8.738	103,635	+0.02(+0.27%)
Mar 11, 2019	8.706	8.722	8.698	8.714	87,886	+0.01(+0.09%)
Mar 08, 2019	8.682	8.714	8.610	8.706	135,343	-0.02(-0.18%)
Mar 07, 2019	8.666	8.722	8.645	8.722	161,264	+0.07(+0.83%)
Mar 06, 2019	8.634	8.658	8.618	8.650	95,949	+0.01(+0.09%)
Mar 05, 2019	8.626	8.650	8.618	8.642	147,733	+0.01(+0.09%)
Mar 04, 2019	8.634	8.650	8.610	8.634	130,479	-0.01(-0.09%)
Mar 01, 2019	8.626	8.650	8.618	8.642	141,615	+0.02(+0.18%)
Feb 28, 2019	8.626	8.626	8.570	8.626	88,939	+0.03(+0.37%)
Feb 27, 2019	8.634	8.634	8.586	8.594	54,344	-0.02(-0.28%)
Feb 26, 2019	8.626	8.626	8.594	8.618	103,232	+0.02(+0.28%)
Feb 25, 2019	8.634	8.634	8.578	8.594	78,047	-0.02(-0.19%)
Feb 22, 2019	8.650	8.650	8.610	8.610	54,563	-0.02(-0.28%)
Feb 21, 2019	8.602	8.634	8.538	8.634	149,533	+0.03(+0.37%)
Feb 20, 2019	8.578	8.602	8.546	8.602	67,468	+0.04(+0.47%)
Feb 19, 2019	8.578	8.610	8.506	8.562	80,472	-0.02(-0.19%)
Feb 15, 2019	8.618	8.618	8.578	8.578	53,058	-0.04(-0.44%)
Feb 14, 2019	8.608	8.616	8.576	8.616	106,950	+0.02(+0.18%)
Feb 13, 2019	8.513	8.600	8.513	8.600	88,443	+0.07(+0.84%)
Feb 12, 2019	8.513	8.553	8.513	8.529	91,927	+0.02(+0.19%)
Feb 11, 2019	8.537	8.545	8.505	8.513	265,379	-0.09(-1.02%)
Feb 08, 2019	8.616	8.664	8.592	8.600	73,541	-0.02(-0.18%)
Feb 07, 2019	8.640	8.655	8.616	8.616	60,549	-0.06(-0.73%)
Feb 06, 2019	8.616	8.680	8.616	8.680	99,818	+0.04(+0.46%)
Feb 05, 2019	8.703	8.703	8.640	8.640	66,021	-0.06(-0.73%)
Feb 04, 2019	8.703	8.711	8.688	8.703	82,998	+0.02(+0.27%)
Feb 01, 2019	8.711	8.719	8.672	8.680	102,882	-0.02(-0.18%)
Jan 31, 2019	8.680	8.695	8.652	8.695	134,802	+0.03(+0.37%)
Jan 30, 2019	8.664	8.672	8.640	8.664	96,440	+0.00(+0.00%)
Jan 29, 2019	8.656	8.664	8.616	8.664	58,393	+0.01(+0.09%)
Jan 28, 2019	8.680	8.682	8.624	8.656	480,934	-0.02(-0.27%)
Jan 25, 2019	8.656	8.703	8.648	8.680	136,001	-0.02(-0.27%)
Jan 24, 2019	8.600	8.703	8.560	8.703	355,014	+0.11(+1.29%)
Jan 23, 2019	8.505	8.592	8.489	8.592	294,395	+0.10(+1.12%)
Jan 22, 2019	8.473	8.497	8.465	8.497	50,125	+0.02(+0.28%)
Jan 18, 2019	8.497	8.521	8.449	8.473	117,112	-0.02(-0.19%)
Jan 17, 2019	8.497	8.497	8.457	8.489	60,709	+0.03(+0.35%)
Jan 16, 2019	8.475	8.491	8.451	8.459	103,089	-0.03(-0.37%)
Jan 15, 2019	8.499	8.522	8.475	8.491	139,097	+0.00(+0.00%)
Jan 14, 2019	8.483	8.499	8.458	8.491	199,752	+0.02(+0.19%)
Jan 11, 2019	8.443	8.491	8.436	8.475	59,196	+0.04(+0.47%)
Jan 10, 2019	8.436	8.459	8.428	8.436	24,365	+0.01(+0.09%)
Jan 09, 2019	8.459	8.464	8.420	8.428	204,703	-0.01(-0.09%)
Jan 08, 2019	8.459	8.499	8.404	8.436	91,780	-0.01(-0.09%)
Jan 07, 2019	8.459	8.467	8.420	8.443	122,476	+0.02(+0.28%)
Jan 04, 2019	8.428	8.436	8.349	8.420	136,228	+0.00(+0.00%)
Jan 03, 2019	8.364	8.420	8.356	8.420	121,946	+0.08(+0.95%)
Jan 02, 2019	8.151	8.341	8.135	8.341	212,987	+0.20(+2.43%)
Dec 31, 2018	8.103	8.143	8.088	8.143	319,511	+0.03(+0.39%)
Dec 28, 2018	8.072	8.175	8.064	8.111	370,739	+0.03(+0.39%)
Dec 27, 2018	8.064	8.096	8.048	8.080	310,552	+0.05(+0.59%)
Dec 26, 2018	8.080	8.080	8.024	8.032	207,175	-0.04(-0.49%)
Dec 24, 2018	8.143	8.143	8.040	8.072	100,305	-0.02(-0.20%)
Dec 21, 2018	8.080	8.175	8.048	8.088	294,845	+0.03(+0.39%)
Dec 20, 2018	8.135	8.167	8.056	8.056	258,239	-0.09(-1.07%)
Dec 19, 2018	8.127	8.153	8.088	8.143	223,358	+0.02(+0.19%)
Dec 18, 2018	8.214	8.214	8.111	8.127	218,648	-0.09(-1.06%)
Dec 17, 2018	8.269	8.269	8.214	8.214	199,650	-0.06(-0.76%)
Dec 14, 2018	8.293	8.349	8.262	8.277	123,200	-0.04(-0.49%)
Dec 13, 2018	8.247	8.318	8.208	8.318	130,626	+0.08(+0.95%)
Dec 12, 2018	8.334	8.342	8.224	8.240	171,537	-0.11(-1.32%)
Dec 11, 2018	8.350	8.381	8.310	8.350	140,346	-0.01(-0.09%)
Dec 10, 2018	8.334	8.448	8.334	8.357	190,657	+0.01(+0.09%)
Dec 07, 2018	8.255	8.373	8.255	8.350	298,192	+0.08(+0.95%)
Dec 06, 2018	8.232	8.302	8.224	8.271	224,574	+0.00(+0.00%)
Dec 04, 2018	8.185	8.295	8.185	8.271	228,614	+0.06(+0.76%)
Dec 03, 2018	8.114	8.261	8.114	8.208	289,839	+0.09(+1.16%)
Nov 30, 2018	8.138	8.153	8.098	8.114	113,032	+0.02(+0.29%)
Nov 29, 2018	8.067	8.138	8.067	8.091	177,205	+0.04(+0.49%)
Nov 28, 2018	8.020	8.075	8.020	8.051	125,498	+0.03(+0.39%)
Nov 27, 2018	8.028	8.059	8.004	8.020	113,313	-0.01(-0.10%)
Nov 26, 2018	8.043	8.051	7.996	8.028	236,299	-0.02(-0.20%)
Nov 23, 2018	8.043	8.059	8.040	8.043	46,640	+0.01(+0.10%)
Nov 21, 2018		8.036	8.036	8.036	0	-0.02(-0.19%)
Nov 20, 2018	8.051	8.059	8.043	8.051	171,100	+0.00(+0.00%)
Nov 19, 2018	8.059	8.075	8.051	8.051	144,877	-0.01(-0.10%)
Nov 16, 2018	8.043	8.067	8.043	8.059	82,449	+0.02(+0.27%)
Nov 15, 2018	8.053	8.091	8.030	8.038	126,029	-0.04(-0.48%)
Nov 14, 2018	8.084	8.092	8.061	8.077	66,811	+0.02(+0.29%)
Nov 13, 2018	7.991	8.065	7.990	8.053	158,373	+0.05(+0.68%)
Nov 12, 2018	7.959	8.006	7.959	7.999	101,940	+0.04(+0.54%)
Nov 09, 2018	7.959	7.983	7.952	7.956	299,831	+0.00(+0.05%)
Nov 08, 2018	7.944	7.967	7.936	7.952	184,696	+0.01(+0.10%)
Nov 07, 2018	7.952	7.983	7.936	7.944	178,979	+0.00(+0.00%)
Nov 06, 2018	7.967	7.967	7.920	7.944	110,900	+0.02(+0.30%)
Nov 05, 2018	7.913	7.944	7.913	7.920	150,367	+0.00(+0.00%)
Nov 02, 2018	7.952	7.971	7.920	7.920	139,417	-0.08(-0.98%)
Nov 01, 2018	7.959	7.999	7.959	7.999	82,888	+0.02(+0.29%)
Oct 31, 2018	7.975	7.975	7.936	7.975	156,816	+0.03(+0.39%)
Oct 30, 2018	7.952	7.967	7.920	7.944	106,552	-0.02(-0.29%)
Oct 29, 2018	7.999	7.999	7.944	7.967	141,729	+0.00(+0.00%)
Oct 26, 2018	7.913	7.975	7.913	7.967	1,327,734	+0.04(+0.54%)
Oct 25, 2018	7.913	7.952	7.905	7.924	140,634	+0.01(+0.15%)
Oct 24, 2018	7.928	7.991	7.913	7.913	250,207	-0.01(-0.10%)
Oct 23, 2018	7.913	7.944	7.889	7.920	111,412	+0.02(+0.20%)
Oct 22, 2018	7.897	7.920	7.874	7.905	150,498	-0.02(-0.30%)
Oct 19, 2018	7.936	7.952	7.920	7.928	73,869	+0.00(+0.00%)
Oct 18, 2018	7.936	7.952	7.920	7.928	123,756	-0.01(-0.10%)
Oct 17, 2018	7.936	7.952	7.936	7.936	72,206	-0.01(-0.10%)
Oct 16, 2018	7.967	7.967	7.944	7.944	90,594	-0.01(-0.10%)
Oct 15, 2018	7.928	7.975	7.925	7.952	81,499	+0.03(+0.39%)
Oct 12, 2018	7.913	7.975	7.913	7.920	70,413	+0.01(+0.07%)
Oct 11, 2018	7.922	7.938	7.899	7.915	130,227	+0.00(+0.00%)
Oct 10, 2018	7.930	7.930	7.868	7.915	166,857	-0.03(-0.39%)
Oct 09, 2018	7.930	7.946	7.907	7.946	77,531	+0.03(+0.39%)
Oct 08, 2018	7.953	7.969	7.915	7.915	102,784	-0.05(-0.59%)
Oct 05, 2018	7.946	7.969	7.938	7.961	128,495	-0.02(-0.29%)
Oct 04, 2018	8.047	8.101	7.953	7.985	244,634	-0.12(-1.53%)
Oct 03, 2018	8.140	8.156	8.094	8.109	111,862	-0.04(-0.48%)
Oct 02, 2018	8.171	8.179	8.140	8.148	102,834	-0.01(-0.10%)
Oct 01, 2018	8.148	8.171	8.148	8.156	121,604	+0.00(+0.00%)
Sep 28, 2018	8.148	8.179	8.140	8.156	78,074	+0.02(+0.19%)
Sep 27, 2018	8.148	8.164	8.124	8.140	126,613	-0.01(-0.10%)
Sep 26, 2018	8.132	8.150	8.124	8.148	90,888	+0.02(+0.29%)
Sep 25, 2018	8.140	8.140	8.109	8.124	116,017	-0.00(-0.05%)
Sep 24, 2018	8.140	8.148	8.117	8.128	150,941	-0.03(-0.33%)
Sep 21, 2018	8.140	8.156	8.132	8.156	100,841	+0.01(+0.10%)
Sep 20, 2018	8.163	8.171	8.117	8.148	235,150	-0.01(-0.14%)
Sep 19, 2018	8.163	8.210	8.148	8.159	171,029	-0.03(-0.43%)
Sep 18, 2018	8.210	8.233	8.179	8.194	174,676	-0.03(-0.38%)
Sep 17, 2018	8.218	8.272	8.218	8.226	180,299	-0.05(-0.56%)
Sep 14, 2018	8.272	8.311	8.264	8.272	157,692	-0.02(-0.21%)
Sep 13, 2018	8.313	8.336	8.290	8.290	190,915	-0.03(-0.37%)
Sep 12, 2018	8.359	8.367	8.297	8.320	173,563	-0.04(-0.47%)
Sep 11, 2018	8.367	8.375	8.359	8.359	107,905	-0.01(-0.09%)
Sep 10, 2018	8.352	8.375	8.352	8.367	73,179	-0.01(-0.09%)
Sep 07, 2018	8.390	8.421	8.367	8.375	64,598	-0.04(-0.46%)
Sep 06, 2018	8.414	8.444	8.398	8.414	111,338	+0.00(+0.00%)
Sep 05, 2018	8.452	8.460	8.414	8.414	81,527	-0.07(-0.82%)
Sep 04, 2018	8.475	8.483	8.445	8.483	135,720	+0.01(+0.09%)
Aug 31, 2018		8.475	8.475	8.475	0	+0.01(+0.09%)
Aug 30, 2018	8.460	8.468	8.444	8.468	80,049	+0.01(+0.09%)
Aug 29, 2018	8.452	8.468	8.452	8.460	76,062	+0.01(+0.09%)
Aug 28, 2018	8.421	8.468	8.421	8.452	60,991	-0.01(-0.09%)
Aug 27, 2018	8.460	8.468	8.444	8.460	74,037	+0.02(+0.18%)
Aug 24, 2018	8.421	8.460	8.421	8.444	64,340	+0.02(+0.28%)
Aug 23, 2018	8.414	8.429	8.406	8.421	109,124	+0.02(+0.18%)
Aug 22, 2018	8.421	8.429	8.390	8.406	131,132	-0.01(-0.09%)
Aug 21, 2018	8.406	8.414	8.406	8.414	90,954	+0.01(+0.09%)
Aug 20, 2018	8.390	8.414	8.390	8.406	160,470	+0.02(+0.28%)
Aug 17, 2018	8.437	8.452	8.359	8.383	163,950	-0.05(-0.57%)
Aug 16, 2018	8.454	8.469	8.423	8.431	99,764	-0.03(-0.36%)
Aug 15, 2018	8.439	8.469	8.439	8.462	95,167	+0.02(+0.18%)
Aug 14, 2018	8.408	8.446	8.400	8.446	84,760	+0.05(+0.55%)
Aug 13, 2018	8.377	8.400	8.366	8.400	102,094	+0.05(+0.55%)
Aug 10, 2018	8.354	8.369	8.338	8.354	177,901	+0.01(+0.09%)
Aug 09, 2018	8.362	8.385	8.338	8.346	278,995	-0.08(-1.01%)
Aug 08, 2018	8.469	8.481	8.431	8.431	106,250	-0.04(-0.45%)
Aug 07, 2018	8.477	8.477	8.454	8.469	83,934	+0.02(+0.18%)
Aug 06, 2018	8.446	8.477	8.446	8.454	129,831	+0.01(+0.09%)
Aug 03, 2018	8.454	8.469	8.439	8.446	71,368	+0.01(+0.09%)
Aug 02, 2018	8.462	8.487	8.439	8.439	100,693	-0.02(-0.27%)
Aug 01, 2018	8.469	8.469	8.454	8.462	69,160	-0.02(-0.18%)
Jul 31, 2018	8.469	8.477	8.454	8.477	53,363	+0.03(+0.37%)
Jul 30, 2018	8.485	8.485	8.439	8.446	78,953	-0.03(-0.36%)
Jul 27, 2018	8.493	8.516	8.477	8.477	61,895	+0.03(+0.30%)
Jun 29, 2018		8.452	8.452	8.452	0	+0.01(+0.09%)
Jun 28, 2018	8.437	8.452	8.437	8.444	71,299	+0.02(+0.18%)
Jun 27, 2018	8.444	8.452	8.414	8.429	90,122	-0.01(-0.09%)
Jun 26, 2018	8.437	8.448	8.429	8.437	88,057	+0.00(+0.00%)
Jun 25, 2018	8.444	8.460	8.421	8.437	75,872	-0.00(-0.05%)
Jun 22, 2018	8.460	8.460	8.421	8.441	76,734	-0.02(-0.23%)
Jun 21, 2018	8.452	8.460	8.444	8.460	59,908	+0.02(+0.27%)
Jun 20, 2018	8.452	8.454	8.437	8.437	63,626	+0.00(+0.00%)
Jun 19, 2018	8.421	8.467	8.421	8.437	132,746	+0.02(+0.27%)
Jun 18, 2018	8.383	8.421	8.383	8.414	94,612	+0.03(+0.37%)
Jun 15, 2018		8.444	8.383	8.383	158,352	-0.02(-0.25%)
Jun 14, 2018	8.404	8.413	8.397	8.404	81,353	-0.01(-0.09%)
Jun 13, 2018	8.404	8.435	8.404	8.412	97,252	+0.02(+0.27%)
Jun 12, 2018	8.389	8.419	8.389	8.389	102,182	-0.02(-0.27%)
Jun 11, 2018	8.427	8.442	8.412	8.412	98,821	-0.03(-0.36%)
Jun 08, 2018	8.465	8.472	8.442	8.442	90,899	-0.03(-0.36%)
Jun 07, 2018	8.450	8.473	8.442	8.473	93,788	+0.01(+0.09%)
Jun 06, 2018		8.503	8.454	8.465	182,504	-0.02(-0.27%)
Jun 05, 2018	8.442	8.496	8.442	8.488	92,880	+0.05(+0.54%)
Jun 04, 2018	8.481	8.488	8.435	8.442	111,774	-0.04(-0.45%)
Jun 01, 2018	8.465	8.481	8.442	8.481	88,664	+0.00(+0.00%)
May 31, 2018	8.465	8.488	8.449	8.481	151,309	+0.02(+0.18%)
May 30, 2018	8.473	8.473	8.442	8.465	55,414	-0.01(-0.09%)
May 29, 2018	8.427	8.473	8.427	8.473	101,727	+0.06(+0.73%)
May 25, 2018		8.412	8.412	8.412	0	-0.02(-0.18%)
May 24, 2018	8.412	8.433	8.412	8.427	36,377	+0.02(+0.27%)
May 23, 2018	8.404	8.404	8.366	8.404	62,124	+0.05(+0.64%)
May 22, 2018	8.374	8.381	8.351	8.351	69,358	-0.02(-0.27%)
May 21, 2018	8.351	8.389	8.351	8.374	93,065	+0.01(+0.09%)
May 18, 2018	8.404	8.404	8.366	8.366	135,769	-0.02(-0.25%)
May 17, 2018	8.395	8.402	8.387	8.387	89,390	-0.01(-0.09%)
May 16, 2018	8.402	8.433	8.395	8.395	92,538	-0.01(-0.09%)
May 15, 2018	8.455	8.455	8.398	8.402	120,496	-0.06(-0.72%)
May 14, 2018	8.440	8.478	8.440	8.463	130,314	+0.04(+0.45%)
May 11, 2018	8.440	8.448	8.425	8.425	27,779	-0.02(-0.18%)
May 10, 2018	8.433	8.459	8.425	8.440	69,962	+0.02(+0.18%)
May 09, 2018	8.417	8.433	8.411	8.425	58,897	+0.00(+0.00%)
May 08, 2018	8.433	8.448	8.410	8.425	54,961	-0.02(-0.18%)
May 07, 2018	8.440	8.455	8.417	8.440	69,713	-0.01(-0.09%)
May 04, 2018	8.463	8.468	8.440	8.448	50,436	-0.01(-0.09%)
May 03, 2018	8.433	8.463	8.433	8.455	70,452	+0.02(+0.18%)
May 02, 2018	8.425	8.455	8.412	8.440	88,579	+0.02(+0.18%)
May 01, 2018	8.372	8.425	8.372	8.425	105,092	+0.03(+0.36%)
Apr 30, 2018	8.395	8.402	8.385	8.395	73,652	+0.02(+0.27%)
Apr 27, 2018	8.349	8.379	8.349	8.372	49,651	+0.02(+0.27%)
Apr 26, 2018	8.341	8.379	8.341	8.349	66,235	+0.01(+0.09%)
Apr 25, 2018	8.349	8.353	8.334	8.341	68,850	-0.02(-0.27%)
Apr 24, 2018	8.364	8.387	8.364	8.364	47,875	+0.00(+0.00%)
Apr 23, 2018	8.379	8.395	8.341	8.364	121,758	-0.05(-0.54%)
Apr 20, 2018	8.417	8.417	8.402	8.410	67,516	+0.00(+0.00%)
Apr 19, 2018	8.402	8.425	8.402	8.410	87,643	-0.02(-0.23%)
Apr 18, 2018	8.440	8.440	8.410	8.429	99,499	-0.01(-0.14%)
Apr 17, 2018	8.448	8.448	8.433	8.440	89,754	-0.01(-0.09%)
Apr 16, 2018	8.433	8.448	8.417	8.448	106,429	+0.02(+0.18%)
Apr 13, 2018	8.478	8.478	8.417	8.433	83,900	-0.02(-0.25%)
Apr 12, 2018	8.484	8.499	8.446	8.453	98,151	-0.03(-0.36%)
Apr 11, 2018	8.476	8.499	8.474	8.484	43,372	+0.02(+0.18%)
Apr 10, 2018	8.484	8.484	8.453	8.469	50,539	+0.01(+0.09%)
Apr 09, 2018	8.446	8.476	8.446	8.461	102,792	+0.01(+0.09%)
Apr 06, 2018	8.491	8.506	8.419	8.453	462,794	-0.02(-0.27%)
Apr 05, 2018	8.484	8.490	8.469	8.476	75,507	-0.01(-0.09%)
Apr 04, 2018	8.484	8.491	8.476	8.484	41,774	+0.01(+0.13%)
Apr 03, 2018	8.453	8.484	8.453	8.472	47,862	-0.01(-0.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

DWS Municipal Income Trust (NY: KTF )

Historical Prices

Sections

Services

The Kane Republican

Kane, PA (16735)

Today

Tonight

DWS Municipal Income Trust (NY: KTF )

Historical Prices

Sections

Services

The Kane Republican