Skip to main content
DWS Municipal Income Trust (KTF)
NYSE: KTF · Real-Time Price · USD
9.68
+0.05 (0.47%)
Feb 21, 2025, 3:56 PM EST - Market closed

KTF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20259.629.699.629.689.680.47%75,825
Feb 20, 20259.609.679.609.639.63-0.41%136,450
Feb 19, 20259.659.689.639.679.610.36%159,850
Feb 18, 20259.639.699.629.649.570.05%182,468
Feb 14, 20259.629.659.599.639.570.31%155,601
Feb 13, 20259.589.659.589.609.540.31%113,735
Feb 12, 20259.599.619.579.579.51-0.52%101,442
Feb 11, 20259.649.659.569.629.56-0.31%82,888
Feb 10, 20259.649.679.629.659.590.21%88,941
Feb 7, 20259.619.649.619.639.57-28,712
Feb 6, 20259.649.659.629.639.57-0.10%99,557
Feb 5, 20259.609.649.599.649.580.84%91,059
Feb 4, 20259.539.589.539.569.500.10%85,645
Feb 3, 20259.539.579.519.559.49-45,377
Jan 31, 20259.589.589.539.559.490.10%109,975
Jan 30, 20259.489.549.469.549.480.85%83,335
Jan 29, 20259.479.489.469.469.40-51,909
Jan 28, 20259.459.499.459.469.40-38,079
Jan 27, 20259.469.489.459.469.400.11%25,845
Jan 24, 20259.459.479.439.459.39-39,756
Jan 23, 20259.459.469.449.459.39-96,233
Jan 22, 20259.469.479.409.459.39-0.11%95,399
Jan 21, 20259.489.539.409.469.40-0.42%90,635
Jan 17, 20259.469.549.469.509.380.53%47,091
Jan 16, 20259.409.479.379.459.330.11%68,842
Jan 15, 20259.439.519.379.449.320.96%137,937
Jan 14, 20259.359.439.329.359.23-0.21%54,091
Jan 13, 20259.429.449.349.379.25-0.53%71,321
Jan 10, 20259.519.549.429.429.30-1.46%122,992
Jan 8, 20259.569.569.529.569.440.10%78,817
Jan 7, 20259.589.599.539.559.43-0.31%46,941
Jan 6, 20259.549.599.499.589.46-74,040
Jan 3, 20259.549.609.519.589.460.74%87,383
Jan 2, 20259.459.529.439.519.390.63%90,870
Dec 31, 20249.439.469.419.459.330.21%297,696
Dec 30, 20249.449.489.409.439.31-0.53%231,837
Dec 27, 20249.419.499.409.489.350.32%138,459
Dec 26, 20249.429.489.409.459.32-0.11%83,320
Dec 24, 20249.469.499.419.469.330.21%28,011
Dec 23, 20249.449.509.429.449.31-0.32%113,765
Dec 20, 20249.579.579.389.479.34-1.25%176,657
Dec 19, 20249.659.659.509.599.45-0.93%103,093
Dec 18, 20249.709.729.689.689.54-0.92%88,626
Dec 17, 20249.789.829.729.779.57-0.31%316,713
Dec 16, 20249.859.859.779.809.60-0.51%372,819
Dec 13, 20249.939.939.819.859.65-1.10%132,124
Dec 12, 20249.999.999.929.969.76-0.30%111,963
Dec 11, 20249.9810.019.969.999.79-100,611
Dec 10, 202410.0110.049.959.999.79-0.60%179,760
Dec 9, 202410.0510.1010.0310.059.84-74,696
Dec 6, 202410.0710.0810.0310.059.840.20%112,447
Dec 5, 202410.0110.059.9910.039.83-92,011
Dec 4, 202410.0810.1010.0010.039.83-0.50%125,990
Dec 3, 202410.0710.0910.0310.089.870.40%84,365
Dec 2, 202410.0210.0710.0210.049.84-0.20%64,287
Nov 29, 202410.0810.0910.0210.069.850.60%99,173
Nov 27, 202410.0310.059.9710.009.800.20%123,691
Nov 26, 20249.959.999.949.989.780.60%50,744
Nov 25, 20249.929.949.889.929.720.61%57,947
Nov 22, 20249.909.909.809.869.66-0.40%140,182
Nov 21, 20249.9910.009.879.909.70-0.50%112,579
Nov 20, 20249.9510.019.939.959.75-0.50%151,291
Nov 19, 202410.0510.059.9910.009.74-94,893
Nov 18, 20249.9610.089.9310.009.740.50%119,862
Nov 15, 20249.949.969.929.959.69-0.10%119,806
Nov 14, 20249.879.969.879.969.701.12%99,591
Nov 13, 20249.959.969.829.859.59-0.58%127,913
Nov 12, 20249.9610.029.869.919.65-0.53%123,675
Nov 11, 202410.0210.029.949.969.700.20%53,895
Nov 8, 20249.849.969.849.949.681.22%167,393
Nov 7, 20249.929.929.809.829.56-0.51%164,807
Nov 6, 20249.879.889.809.879.61-0.55%152,974
Nov 5, 20249.849.939.849.939.660.56%138,038
Nov 4, 20249.829.909.789.879.611.33%137,523
Nov 1, 20249.789.819.689.749.48-0.20%182,092
Oct 31, 20249.699.769.649.769.500.72%196,862
Oct 30, 20249.719.759.649.699.430.21%165,624
Oct 29, 20249.699.709.619.679.41-0.41%243,944
Oct 28, 20249.839.849.659.719.45-0.41%155,549
Oct 25, 20249.819.899.749.759.49-0.31%106,709
Oct 24, 20249.849.899.759.789.52-0.61%130,771
Oct 23, 202410.0410.049.789.849.58-2.09%307,446
Oct 22, 202410.0810.1210.0410.059.78-0.30%106,797
Oct 21, 202410.2110.2110.0610.089.81-1.18%279,498
Oct 18, 202410.2010.2210.1710.209.93-182,004
Oct 17, 202410.0910.2110.0710.209.930.69%283,192
Oct 16, 202410.1010.1410.0910.139.800.50%288,241
Oct 15, 202410.1110.1210.0410.089.760.30%304,997
Oct 14, 202410.1210.1310.0410.059.73-0.69%317,495
Oct 11, 202410.0810.1410.0610.129.790.60%474,378
Oct 10, 202410.0010.0910.0010.069.740.60%431,103
Oct 9, 202410.0110.049.9910.009.68-0.15%228,912
Oct 8, 20249.9810.029.9810.029.690.35%196,721
Oct 7, 202410.0010.009.959.989.66-551,293
Oct 4, 20249.9710.029.969.989.660.10%387,704
Oct 3, 202410.0410.049.959.979.65-0.40%136,313
Oct 2, 20249.9910.019.9710.019.690.25%208,449
Oct 1, 202410.0010.059.979.999.660.15%143,276
Sep 30, 20249.9010.019.899.979.650.91%267,530
Sep 27, 20249.869.889.859.889.560.30%205,960