DWS Municipal Income Trust (KTF)
NYSE: KTF · Real-Time Price · USD
9.38
+0.04 (0.43%)
Mar 31, 2025, 4:00 PM EDT - Market closed
KTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 9.38 | 9.38 | 9.30 | 9.38 | 9.38 | 0.43% | 151,912 |
| Mar 28, 2025 | 9.32 | 9.43 | 9.29 | 9.34 | 9.34 | 0.21% | 66,676 |
| Mar 27, 2025 | 9.33 | 9.34 | 9.27 | 9.32 | 9.32 | - | 122,952 |
| Mar 26, 2025 | 9.36 | 9.36 | 9.32 | 9.32 | 9.32 | -0.59% | 109,004 |
| Mar 25, 2025 | 9.39 | 9.40 | 9.36 | 9.38 | 9.38 | -0.27% | 125,188 |
| Mar 24, 2025 | 9.39 | 9.42 | 9.36 | 9.40 | 9.40 | 0.32% | 42,949 |
| Mar 21, 2025 | 9.34 | 9.38 | 9.33 | 9.37 | 9.37 | 0.32% | 50,507 |
| Mar 20, 2025 | 9.34 | 9.40 | 9.31 | 9.34 | 9.34 | -0.53% | 138,693 |
| Mar 19, 2025 | 9.38 | 9.39 | 9.35 | 9.39 | 9.33 | 0.11% | 140,359 |
| Mar 18, 2025 | 9.39 | 9.41 | 9.33 | 9.38 | 9.32 | -0.11% | 95,690 |
| Mar 17, 2025 | 9.34 | 9.45 | 9.34 | 9.39 | 9.33 | 0.54% | 185,337 |
| Mar 14, 2025 | 9.35 | 9.36 | 9.33 | 9.34 | 9.28 | -0.21% | 63,642 |
| Mar 13, 2025 | 9.42 | 9.42 | 9.34 | 9.36 | 9.30 | -0.85% | 85,927 |
| Mar 12, 2025 | 9.48 | 9.48 | 9.40 | 9.44 | 9.38 | -0.11% | 105,076 |
| Mar 11, 2025 | 9.53 | 9.56 | 9.43 | 9.45 | 9.39 | -0.74% | 116,764 |
| Mar 10, 2025 | 9.51 | 9.57 | 9.51 | 9.52 | 9.46 | 0.53% | 86,403 |
| Mar 7, 2025 | 9.64 | 9.65 | 9.45 | 9.47 | 9.41 | -1.76% | 109,404 |
| Mar 6, 2025 | 9.65 | 9.66 | 9.60 | 9.64 | 9.58 | 0.10% | 34,576 |
| Mar 5, 2025 | 9.70 | 9.73 | 9.60 | 9.63 | 9.57 | -0.62% | 55,154 |
| Mar 4, 2025 | 9.73 | 9.75 | 9.62 | 9.69 | 9.63 | -0.31% | 109,971 |
| Mar 3, 2025 | 9.69 | 9.77 | 9.69 | 9.72 | 9.66 | 0.10% | 93,981 |
| Feb 28, 2025 | 9.71 | 9.74 | 9.69 | 9.71 | 9.65 | - | 59,882 |
| Feb 27, 2025 | 9.69 | 9.75 | 9.69 | 9.71 | 9.65 | - | 101,201 |
| Feb 26, 2025 | 9.70 | 9.73 | 9.67 | 9.71 | 9.65 | 0.10% | 102,215 |
| Feb 25, 2025 | 9.69 | 9.74 | 9.66 | 9.70 | 9.64 | 0.52% | 124,264 |
| Feb 24, 2025 | 9.64 | 9.67 | 9.60 | 9.65 | 9.59 | -0.26% | 79,684 |
| Feb 21, 2025 | 9.62 | 9.69 | 9.62 | 9.68 | 9.61 | 0.47% | 75,825 |
| Feb 20, 2025 | 9.60 | 9.67 | 9.60 | 9.63 | 9.57 | -0.41% | 136,450 |
| Feb 19, 2025 | 9.65 | 9.68 | 9.63 | 9.67 | 9.55 | 0.36% | 159,850 |
| Feb 18, 2025 | 9.63 | 9.69 | 9.62 | 9.64 | 9.51 | 0.05% | 182,468 |
| Feb 14, 2025 | 9.62 | 9.65 | 9.59 | 9.63 | 9.51 | 0.31% | 155,601 |
| Feb 13, 2025 | 9.58 | 9.65 | 9.58 | 9.60 | 9.48 | 0.31% | 113,735 |
| Feb 12, 2025 | 9.59 | 9.61 | 9.57 | 9.57 | 9.45 | -0.52% | 101,442 |
| Feb 11, 2025 | 9.64 | 9.65 | 9.56 | 9.62 | 9.50 | -0.31% | 82,888 |
| Feb 10, 2025 | 9.64 | 9.67 | 9.62 | 9.65 | 9.53 | 0.21% | 88,941 |
| Feb 7, 2025 | 9.61 | 9.64 | 9.61 | 9.63 | 9.51 | - | 28,712 |
| Feb 6, 2025 | 9.64 | 9.65 | 9.62 | 9.63 | 9.51 | -0.10% | 99,557 |
| Feb 5, 2025 | 9.60 | 9.64 | 9.59 | 9.64 | 9.52 | 0.84% | 91,059 |
| Feb 4, 2025 | 9.53 | 9.58 | 9.53 | 9.56 | 9.44 | 0.10% | 85,645 |
| Feb 3, 2025 | 9.53 | 9.57 | 9.51 | 9.55 | 9.43 | - | 45,377 |
| Jan 31, 2025 | 9.58 | 9.58 | 9.53 | 9.55 | 9.43 | 0.10% | 109,975 |
| Jan 30, 2025 | 9.48 | 9.54 | 9.46 | 9.54 | 9.42 | 0.85% | 83,335 |
| Jan 29, 2025 | 9.47 | 9.48 | 9.46 | 9.46 | 9.34 | - | 51,909 |
| Jan 28, 2025 | 9.45 | 9.49 | 9.45 | 9.46 | 9.34 | - | 38,079 |
| Jan 27, 2025 | 9.46 | 9.48 | 9.45 | 9.46 | 9.34 | 0.11% | 25,845 |
| Jan 24, 2025 | 9.45 | 9.47 | 9.43 | 9.45 | 9.33 | - | 39,756 |
| Jan 23, 2025 | 9.45 | 9.46 | 9.44 | 9.45 | 9.33 | - | 96,233 |
| Jan 22, 2025 | 9.46 | 9.47 | 9.40 | 9.45 | 9.33 | -0.11% | 95,399 |
| Jan 21, 2025 | 9.48 | 9.53 | 9.40 | 9.46 | 9.34 | -0.42% | 90,635 |
| Jan 17, 2025 | 9.46 | 9.54 | 9.46 | 9.50 | 9.32 | 0.53% | 47,091 |