DWS Managed Municipal Bond Fund - Class A (SMLAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
7.83
+0.01 (0.13%)
Apr 29, 2025, 3:07 PM EDT
SMLAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0.13% |
| Apr 30, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0.38% |
| Apr 29, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.13% |
| Apr 28, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| Apr 25, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.26% |
| Apr 24, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.39% |
| Apr 23, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 0.39% |
| Apr 22, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -0.26% |
| Apr 21, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.77% |
| Apr 17, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| Apr 16, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.39% |
| Apr 15, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.13% |
| Apr 14, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.78% |
| Apr 11, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -1.40% |
| Apr 10, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 2.22% |
| Apr 9, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -1.42% |
| Apr 8, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -1.65% |
| Apr 7, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -2.11% |
| Apr 4, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0.37% |
| Apr 3, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.63% |
| Apr 2, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
| Apr 1, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.25% |
| Mar 31, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0.25% |
| Mar 28, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.38% |
| Mar 27, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.38% |
| Mar 26, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% |
| Mar 25, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.25% |
| Mar 24, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.25% |
| Mar 21, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
| Mar 20, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.25% |
| Mar 19, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
| Mar 18, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.12% |
| Mar 17, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0.12% |
| Mar 14, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.12% |
| Mar 13, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.12% |
| Mar 12, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.50% |
| Mar 11, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
| Mar 10, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0.12% |
| Mar 7, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -0.12% |
| Mar 6, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.49% |
| Mar 5, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -0.12% |
| Mar 4, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -0.12% |
| Mar 3, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
| Feb 28, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
| Feb 27, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.12 | - |
| Feb 26, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.12 | 0.12% |
| Feb 25, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.11 | 0.37% |
| Feb 24, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.08 | - |
| Feb 21, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.08 | 0.12% |
| Feb 20, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.07 | 0.12% |