Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	8.917	8.917	8.844	8.861	109,193	-0.02(-0.18%)
Apr 29, 2019	8.893	8.901	8.867	8.877	138,707	+0.01(+0.09%)
Apr 26, 2019	8.901	8.901	8.821	8.869	139,922	-0.02(-0.18%)
Apr 25, 2019	8.893	8.909	8.845	8.885	171,690	+0.01(+0.09%)
Apr 24, 2019	8.837	8.885	8.813	8.877	448,810	+0.09(+1.00%)
Apr 23, 2019	8.638	8.805	8.638	8.789	513,207	+0.16(+1.85%)
Apr 22, 2019	8.662	8.694	8.622	8.630	106,399	-0.05(-0.55%)
Apr 18, 2019	8.701	8.757	8.670	8.678	142,051	-0.02(-0.28%)
Apr 17, 2019	8.725	8.741	8.694	8.701	54,636	+0.00(+0.00%)
Apr 16, 2019	8.733	8.773	8.701	8.701	88,184	-0.06(-0.64%)
Apr 15, 2019	8.765	8.765	8.733	8.757	44,976	+0.00(+0.00%)
Apr 12, 2019	8.765	8.781	8.733	8.757	68,896	-0.03(-0.34%)
Apr 11, 2019	8.779	8.787	8.763	8.787	42,023	+0.01(+0.09%)
Apr 10, 2019	8.771	8.787	8.755	8.779	88,974	+0.02(+0.27%)
Apr 09, 2019	8.748	8.779	8.748	8.755	63,053	+0.01(+0.09%)
Apr 08, 2019	8.732	8.748	8.716	8.748	69,227	+0.02(+0.18%)
Apr 05, 2019	8.763	8.766	8.708	8.732	84,000	-0.02(-0.27%)
Apr 04, 2019	8.771	8.779	8.755	8.755	26,770	-0.02(-0.27%)
Apr 03, 2019	8.771	8.779	8.748	8.779	41,017	+0.01(+0.09%)
Apr 02, 2019	8.740	8.779	8.740	8.771	93,907	+0.02(+0.27%)
Apr 01, 2019	8.763	8.763	8.740	8.748	61,056	-0.02(-0.18%)
Mar 29, 2019	8.763	8.763	8.732	8.763	71,425	+0.00(+0.00%)
Mar 28, 2019	8.763	8.771	8.748	8.763	64,789	+0.01(+0.09%)
Mar 27, 2019	8.740	8.771	8.724	8.755	96,506	+0.02(+0.18%)
Mar 26, 2019	8.740	8.748	8.716	8.740	63,701	+0.01(+0.09%)
Mar 25, 2019	8.748	8.748	8.700	8.732	83,144	+0.00(+0.00%)
Mar 22, 2019	8.732	8.748	8.724	8.732	62,749	+0.02(+0.18%)
Mar 21, 2019	8.692	8.716	8.692	8.716	94,915	+0.03(+0.37%)
Mar 20, 2019	8.644	8.684	8.636	8.684	193,479	+0.05(+0.55%)
Mar 19, 2019	8.612	8.636	8.596	8.636	75,650	+0.04(+0.46%)
Mar 18, 2019	8.588	8.604	8.588	8.596	57,688	+0.02(+0.19%)
Mar 15, 2019	8.652	8.652	8.581	8.581	97,455	-0.05(-0.53%)
Mar 14, 2019	8.642	8.650	8.602	8.626	153,486	-0.01(-0.09%)
Mar 13, 2019	8.682	8.690	8.634	8.634	100,540	-0.05(-0.55%)
Mar 12, 2019	8.666	8.690	8.658	8.682	104,302	+0.02(+0.27%)
Mar 11, 2019	8.650	8.666	8.642	8.658	88,452	+0.01(+0.09%)
Mar 08, 2019	8.626	8.658	8.555	8.650	136,215	-0.02(-0.18%)
Mar 07, 2019	8.610	8.666	8.590	8.666	162,303	+0.07(+0.83%)
Mar 06, 2019	8.579	8.602	8.563	8.595	96,567	+0.01(+0.09%)
Mar 05, 2019	8.571	8.595	8.563	8.587	148,685	+0.01(+0.09%)
Mar 04, 2019	8.579	8.595	8.555	8.579	131,319	-0.01(-0.09%)
Mar 01, 2019	8.571	8.595	8.563	8.587	142,527	+0.02(+0.18%)
Feb 28, 2019	8.571	8.571	8.515	8.571	89,512	+0.03(+0.37%)
Feb 27, 2019	8.579	8.579	8.531	8.539	54,694	-0.02(-0.28%)
Feb 26, 2019	8.571	8.571	8.539	8.563	103,897	+0.02(+0.28%)
Feb 25, 2019	8.579	8.579	8.523	8.539	78,550	-0.02(-0.19%)
Feb 22, 2019	8.595	8.595	8.555	8.555	54,915	-0.02(-0.28%)
Feb 21, 2019	8.547	8.579	8.484	8.579	150,497	+0.03(+0.37%)
Feb 20, 2019	8.523	8.547	8.492	8.547	67,903	+0.04(+0.47%)
Feb 19, 2019	8.523	8.555	8.452	8.507	80,990	-0.02(-0.19%)
Feb 15, 2019	8.563	8.563	8.523	8.523	53,400	-0.04(-0.44%)
Feb 14, 2019	8.553	8.561	8.521	8.561	107,639	+0.02(+0.18%)
Feb 13, 2019	8.458	8.545	8.458	8.545	89,013	+0.07(+0.84%)
Feb 12, 2019	8.458	8.498	8.458	8.474	92,519	+0.02(+0.19%)
Feb 11, 2019	8.482	8.490	8.450	8.458	267,089	-0.09(-1.02%)
Feb 08, 2019	8.561	8.608	8.537	8.545	74,015	-0.02(-0.18%)
Feb 07, 2019	8.585	8.599	8.561	8.561	60,939	-0.06(-0.73%)
Feb 06, 2019	8.561	8.624	8.561	8.624	100,462	+0.04(+0.46%)
Feb 05, 2019	8.648	8.648	8.585	8.585	66,446	-0.06(-0.73%)
Feb 04, 2019	8.648	8.656	8.632	8.648	83,533	+0.02(+0.27%)
Feb 01, 2019	8.656	8.663	8.616	8.624	103,545	-0.02(-0.18%)
Jan 31, 2019	8.624	8.640	8.597	8.640	135,671	+0.03(+0.37%)
Jan 30, 2019	8.608	8.616	8.585	8.608	97,061	+0.00(+0.00%)
Jan 29, 2019	8.600	8.608	8.561	8.608	58,770	+0.01(+0.09%)
Jan 28, 2019	8.624	8.626	8.569	8.600	484,033	-0.02(-0.27%)
Jan 25, 2019	8.600	8.648	8.592	8.624	136,877	-0.02(-0.27%)
Jan 24, 2019	8.545	8.648	8.506	8.648	357,301	+0.11(+1.29%)
Jan 23, 2019	8.450	8.537	8.435	8.537	296,292	+0.09(+1.12%)
Jan 22, 2019	8.419	8.443	8.411	8.443	50,448	+0.02(+0.28%)
Jan 18, 2019	8.443	8.466	8.395	8.419	117,867	-0.02(-0.19%)
Jan 17, 2019	8.443	8.443	8.403	8.435	61,100	+0.03(+0.35%)
Jan 16, 2019	8.421	8.437	8.397	8.405	103,753	-0.03(-0.37%)
Jan 15, 2019	8.444	8.468	8.421	8.437	139,993	+0.00(+0.00%)
Jan 14, 2019	8.429	8.444	8.404	8.437	201,039	+0.02(+0.19%)
Jan 11, 2019	8.389	8.437	8.382	8.421	59,578	+0.04(+0.47%)
Jan 10, 2019	8.382	8.405	8.374	8.382	24,522	+0.01(+0.09%)
Jan 09, 2019	8.405	8.410	8.366	8.374	206,022	-0.01(-0.09%)
Jan 08, 2019	8.405	8.444	8.350	8.382	92,371	-0.01(-0.09%)
Jan 07, 2019	8.405	8.413	8.366	8.389	123,265	+0.02(+0.28%)
Jan 04, 2019	8.374	8.382	8.295	8.366	137,106	+0.00(+0.00%)
Jan 03, 2019	8.311	8.366	8.303	8.366	122,732	+0.08(+0.95%)
Jan 02, 2019	8.099	8.287	8.083	8.287	214,359	+0.20(+2.43%)
Dec 31, 2018	8.052	8.091	8.036	8.091	321,569	+0.03(+0.39%)
Dec 28, 2018	8.020	8.122	8.012	8.059	373,127	+0.03(+0.39%)
Dec 27, 2018	8.012	8.044	7.997	8.028	312,552	+0.05(+0.59%)
Dec 26, 2018	8.028	8.028	7.973	7.981	208,509	-0.04(-0.49%)
Dec 24, 2018	8.091	8.091	7.989	8.020	100,951	-0.02(-0.20%)
Dec 21, 2018	8.028	8.122	7.997	8.036	296,745	+0.03(+0.39%)
Dec 20, 2018	8.083	8.114	8.004	8.004	259,903	-0.09(-1.07%)
Dec 19, 2018	8.075	8.101	8.036	8.091	224,796	+0.02(+0.19%)
Dec 18, 2018	8.162	8.162	8.059	8.075	220,057	-0.09(-1.06%)
Dec 17, 2018	8.217	8.217	8.162	8.162	200,936	-0.06(-0.76%)
Dec 14, 2018	8.240	8.295	8.209	8.224	123,993	-0.04(-0.49%)
Dec 13, 2018	8.195	8.265	8.156	8.265	131,467	+0.08(+0.95%)
Dec 12, 2018	8.280	8.288	8.171	8.187	172,642	-0.11(-1.32%)
Dec 11, 2018	8.296	8.327	8.257	8.296	141,250	-0.01(-0.09%)
Dec 10, 2018	8.280	8.394	8.280	8.304	191,885	+0.01(+0.09%)
Dec 07, 2018	8.202	8.319	8.202	8.296	300,113	+0.08(+0.95%)
Dec 06, 2018	8.179	8.249	8.171	8.218	226,021	+0.00(+0.00%)
Dec 04, 2018	8.132	8.241	8.132	8.218	230,087	+0.06(+0.76%)
Dec 03, 2018	8.062	8.208	8.062	8.156	291,706	+0.09(+1.16%)
Nov 30, 2018	8.086	8.101	8.047	8.062	113,761	+0.02(+0.29%)
Nov 29, 2018	8.015	8.086	8.015	8.039	178,347	+0.04(+0.49%)
Nov 28, 2018	7.969	8.023	7.969	8.000	126,306	+0.03(+0.39%)
Nov 27, 2018	7.976	8.008	7.953	7.969	114,043	-0.01(-0.10%)
Nov 26, 2018	7.992	8.000	7.945	7.976	237,822	-0.02(-0.20%)
Nov 23, 2018	7.992	8.008	7.988	7.992	46,940	+0.01(+0.10%)
Nov 21, 2018		7.984	7.984	7.984	0	-0.02(-0.20%)
Nov 20, 2018	8.000	8.008	7.992	8.000	172,202	+0.00(+0.00%)
Nov 19, 2018	8.008	8.023	8.000	8.000	145,810	-0.01(-0.10%)
Nov 16, 2018	7.992	8.015	7.992	8.008	82,980	+0.02(+0.27%)
Nov 15, 2018	8.002	8.039	7.978	7.986	126,841	-0.04(-0.48%)
Nov 14, 2018	8.033	8.040	8.009	8.025	67,242	+0.02(+0.29%)
Nov 13, 2018	7.940	8.013	7.938	8.002	159,393	+0.05(+0.68%)
Nov 12, 2018	7.909	7.955	7.909	7.947	102,596	+0.04(+0.54%)
Nov 09, 2018	7.909	7.932	7.901	7.905	301,763	+0.00(+0.05%)
Nov 08, 2018	7.893	7.916	7.885	7.901	185,885	+0.01(+0.10%)
Nov 07, 2018	7.901	7.932	7.885	7.893	180,132	+0.00(+0.00%)
Nov 06, 2018	7.916	7.916	7.870	7.893	111,615	+0.02(+0.30%)
Nov 05, 2018	7.862	7.893	7.862	7.870	151,336	+0.00(+0.00%)
Nov 02, 2018	7.901	7.920	7.870	7.870	140,316	-0.08(-0.98%)
Nov 01, 2018	7.909	7.947	7.909	7.947	83,422	+0.02(+0.29%)
Oct 31, 2018	7.924	7.924	7.885	7.924	157,826	+0.03(+0.39%)
Oct 30, 2018	7.901	7.916	7.870	7.893	107,239	-0.02(-0.29%)
Oct 29, 2018	7.947	7.947	7.893	7.916	142,643	+0.00(+0.00%)
Oct 26, 2018	7.862	7.924	7.862	7.916	1,336,287	+0.04(+0.54%)
Oct 25, 2018	7.862	7.901	7.854	7.874	141,540	+0.01(+0.15%)
Oct 24, 2018	7.877	7.940	7.862	7.862	251,818	-0.01(-0.10%)
Oct 23, 2018	7.862	7.893	7.839	7.870	112,130	+0.02(+0.20%)
Oct 22, 2018	7.846	7.870	7.823	7.854	151,467	-0.02(-0.30%)
Oct 19, 2018	7.885	7.901	7.870	7.877	74,345	+0.00(+0.00%)
Oct 18, 2018	7.885	7.901	7.870	7.877	124,553	-0.01(-0.10%)
Oct 17, 2018	7.885	7.901	7.885	7.885	72,671	-0.01(-0.10%)
Oct 16, 2018	7.916	7.916	7.893	7.893	91,178	-0.01(-0.10%)
Oct 15, 2018	7.877	7.924	7.874	7.901	82,024	+0.03(+0.39%)
Oct 12, 2018	7.862	7.924	7.862	7.870	70,866	+0.01(+0.07%)
Oct 11, 2018	7.872	7.887	7.848	7.864	131,066	+0.00(+0.00%)
Oct 10, 2018	7.879	7.879	7.818	7.864	167,932	-0.03(-0.39%)
Oct 09, 2018	7.879	7.895	7.856	7.895	78,031	+0.03(+0.39%)
Oct 08, 2018	7.903	7.918	7.864	7.864	103,446	-0.05(-0.59%)
Oct 05, 2018	7.895	7.918	7.887	7.910	129,323	-0.02(-0.29%)
Oct 04, 2018	7.995	8.049	7.903	7.933	246,210	-0.12(-1.53%)
Oct 03, 2018	8.088	8.103	8.042	8.057	112,583	-0.04(-0.48%)
Oct 02, 2018	8.119	8.127	8.088	8.096	103,497	-0.01(-0.10%)
Oct 01, 2018	8.096	8.119	8.096	8.103	122,388	+0.00(+0.00%)
Sep 28, 2018	8.096	8.127	8.088	8.103	78,577	+0.02(+0.19%)
Sep 27, 2018	8.096	8.112	8.072	8.088	127,429	-0.01(-0.10%)
Sep 26, 2018	8.080	8.098	8.072	8.096	91,473	+0.02(+0.29%)
Sep 25, 2018	8.088	8.088	8.057	8.072	116,764	-0.00(-0.05%)
Sep 24, 2018	8.088	8.096	8.065	8.076	151,913	-0.03(-0.33%)
Sep 21, 2018	8.088	8.103	8.080	8.103	101,490	+0.01(+0.10%)
Sep 20, 2018	8.111	8.119	8.065	8.096	236,665	-0.01(-0.14%)
Sep 19, 2018	8.111	8.157	8.096	8.107	172,131	-0.03(-0.43%)
Sep 18, 2018	8.157	8.181	8.127	8.142	175,801	-0.03(-0.38%)
Sep 17, 2018	8.165	8.219	8.165	8.173	181,461	-0.05(-0.56%)
Sep 14, 2018	8.219	8.258	8.212	8.219	158,708	-0.02(-0.21%)
Sep 13, 2018	8.260	8.283	8.237	8.237	192,145	-0.03(-0.37%)
Sep 12, 2018	8.306	8.314	8.244	8.267	174,681	-0.04(-0.47%)
Sep 11, 2018	8.314	8.321	8.306	8.306	108,600	-0.01(-0.09%)
Sep 10, 2018	8.298	8.321	8.298	8.314	73,651	-0.01(-0.09%)
Sep 07, 2018	8.337	8.367	8.314	8.321	65,014	-0.04(-0.46%)
Sep 06, 2018	8.360	8.390	8.344	8.360	112,055	+0.00(+0.00%)
Sep 05, 2018	8.398	8.406	8.360	8.360	82,052	-0.07(-0.82%)
Sep 04, 2018	8.421	8.429	8.390	8.429	136,594	+0.01(+0.09%)
Aug 31, 2018		8.421	8.421	8.421	0	+0.01(+0.09%)
Aug 30, 2018	8.406	8.414	8.390	8.414	80,564	+0.01(+0.09%)
Aug 29, 2018	8.398	8.414	8.398	8.406	76,552	+0.01(+0.09%)
Aug 28, 2018	8.367	8.414	8.367	8.398	61,384	-0.01(-0.09%)
Aug 27, 2018	8.406	8.414	8.390	8.406	74,514	+0.02(+0.18%)
Aug 24, 2018	8.367	8.406	8.367	8.390	64,754	+0.02(+0.28%)
Aug 23, 2018	8.360	8.375	8.352	8.367	109,827	+0.02(+0.18%)
Aug 22, 2018	8.367	8.375	8.337	8.352	131,977	-0.01(-0.09%)
Aug 21, 2018	8.352	8.360	8.352	8.360	91,540	+0.01(+0.09%)
Aug 20, 2018	8.337	8.360	8.337	8.352	161,504	+0.02(+0.28%)
Aug 17, 2018	8.383	8.398	8.306	8.329	165,007	-0.05(-0.57%)
Aug 16, 2018	8.400	8.415	8.369	8.377	100,407	-0.03(-0.36%)
Aug 15, 2018	8.385	8.415	8.385	8.408	95,780	+0.02(+0.18%)
Aug 14, 2018	8.354	8.392	8.346	8.392	85,306	+0.05(+0.55%)
Aug 13, 2018	8.323	8.346	8.312	8.346	102,751	+0.05(+0.55%)
Aug 10, 2018	8.300	8.316	8.285	8.300	179,047	+0.01(+0.09%)
Aug 09, 2018	8.308	8.331	8.285	8.293	280,792	-0.08(-1.01%)
Aug 08, 2018	8.415	8.427	8.377	8.377	106,934	-0.04(-0.45%)
Aug 07, 2018	8.423	8.423	8.400	8.415	84,474	+0.02(+0.18%)
Aug 06, 2018	8.392	8.423	8.392	8.400	130,668	+0.01(+0.09%)
Aug 03, 2018	8.400	8.415	8.385	8.392	71,827	+0.01(+0.09%)
Aug 02, 2018	8.408	8.432	8.385	8.385	101,342	-0.02(-0.27%)
Aug 01, 2018	8.415	8.415	8.400	8.408	69,606	-0.02(-0.18%)
Jul 31, 2018	8.415	8.423	8.400	8.423	53,707	+0.03(+0.36%)
Jul 30, 2018	8.431	8.431	8.385	8.392	79,462	-0.03(-0.36%)
Jul 27, 2018	8.438	8.461	8.423	8.423	62,294	+0.02(+0.30%)
Jun 29, 2018		8.398	8.398	8.398	0	+0.01(+0.09%)
Jun 28, 2018	8.383	8.398	8.383	8.390	71,758	+0.02(+0.18%)
Jun 27, 2018	8.390	8.398	8.360	8.375	90,702	-0.01(-0.09%)
Jun 26, 2018	8.383	8.394	8.375	8.383	88,624	+0.00(+0.00%)
Jun 25, 2018	8.390	8.406	8.368	8.383	76,361	-0.00(-0.05%)
Jun 22, 2018	8.406	8.406	8.368	8.387	77,229	-0.02(-0.23%)
Jun 21, 2018	8.398	8.406	8.390	8.406	60,294	+0.02(+0.27%)
Jun 20, 2018	8.398	8.399	8.383	8.383	64,036	+0.00(+0.00%)
Jun 19, 2018	8.368	8.413	8.368	8.383	133,601	+0.02(+0.27%)
Jun 18, 2018	8.329	8.368	8.329	8.360	95,222	+0.03(+0.37%)
Jun 15, 2018		8.390	8.329	8.329	159,372	-0.02(-0.25%)
Jun 14, 2018	8.350	8.359	8.343	8.350	81,877	-0.01(-0.09%)
Jun 13, 2018	8.350	8.381	8.350	8.358	97,878	+0.02(+0.27%)
Jun 12, 2018	8.335	8.365	8.335	8.335	102,840	-0.02(-0.27%)
Jun 11, 2018	8.373	8.388	8.358	8.358	99,458	-0.03(-0.36%)
Jun 08, 2018	8.411	8.418	8.388	8.388	91,485	-0.03(-0.36%)
Jun 07, 2018	8.396	8.419	8.388	8.419	94,392	+0.01(+0.09%)
Jun 06, 2018		8.449	8.400	8.411	183,680	-0.02(-0.27%)
Jun 05, 2018	8.388	8.441	8.388	8.434	93,479	+0.05(+0.54%)
Jun 04, 2018	8.426	8.434	8.381	8.388	112,494	-0.04(-0.45%)
Jun 01, 2018	8.411	8.426	8.388	8.426	89,236	+0.00(+0.00%)
May 31, 2018	8.411	8.434	8.395	8.426	152,284	+0.02(+0.18%)
May 30, 2018	8.419	8.419	8.388	8.411	55,771	-0.01(-0.09%)
May 29, 2018	8.373	8.419	8.373	8.419	102,382	+0.06(+0.73%)
May 25, 2018		8.358	8.358	8.358	0	-0.02(-0.18%)
May 24, 2018	8.358	8.379	8.358	8.373	36,612	+0.02(+0.27%)
May 23, 2018	8.350	8.350	8.313	8.350	62,524	+0.05(+0.64%)
May 22, 2018	8.320	8.328	8.297	8.297	69,805	-0.02(-0.27%)
May 21, 2018	8.297	8.335	8.297	8.320	93,664	+0.01(+0.09%)
May 18, 2018	8.350	8.350	8.312	8.312	136,644	-0.02(-0.25%)
May 17, 2018	8.341	8.348	8.333	8.333	89,965	-0.01(-0.09%)
May 16, 2018	8.348	8.379	8.341	8.341	93,134	-0.01(-0.09%)
May 15, 2018	8.401	8.401	8.344	8.348	121,272	-0.06(-0.72%)
May 14, 2018	8.386	8.424	8.386	8.409	131,153	+0.04(+0.45%)
May 11, 2018	8.386	8.394	8.371	8.371	27,958	-0.02(-0.18%)
May 10, 2018	8.379	8.405	8.371	8.386	70,413	+0.02(+0.18%)
May 09, 2018	8.364	8.379	8.357	8.371	59,276	+0.00(+0.00%)
May 08, 2018	8.379	8.394	8.356	8.371	55,315	-0.02(-0.18%)
May 07, 2018	8.386	8.401	8.364	8.386	70,162	-0.01(-0.09%)
May 04, 2018	8.409	8.414	8.386	8.394	50,761	-0.01(-0.09%)
May 03, 2018	8.379	8.409	8.379	8.401	70,905	+0.02(+0.18%)
May 02, 2018	8.371	8.401	8.358	8.386	89,149	+0.02(+0.18%)

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