DWS Municipal Income Trust (KTF)
NYSE: KTF · Real-Time Price · USD
8.98
+0.02 (0.22%)
May 30, 2025, 4:00 PM - Market closed
KTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 8.99 | 9.00 | 8.93 | 8.98 | 8.98 | 0.22% | 46,879 |
| May 29, 2025 | 8.94 | 9.02 | 8.93 | 8.96 | 8.96 | 0.22% | 70,193 |
| May 28, 2025 | 8.95 | 9.02 | 8.90 | 8.94 | 8.94 | - | 157,790 |
| May 27, 2025 | 8.91 | 8.97 | 8.91 | 8.94 | 8.94 | 0.45% | 90,048 |
| May 23, 2025 | 8.91 | 8.94 | 8.88 | 8.90 | 8.90 | -0.34% | 50,217 |
| May 22, 2025 | 8.91 | 8.94 | 8.89 | 8.93 | 8.93 | 0.22% | 57,618 |
| May 21, 2025 | 9.01 | 9.09 | 8.91 | 8.91 | 8.91 | -1.55% | 78,411 |
| May 20, 2025 | 9.03 | 9.06 | 9.03 | 9.05 | 9.05 | -0.22% | 48,625 |
| May 19, 2025 | 9.08 | 9.08 | 9.03 | 9.07 | 9.07 | -1.31% | 197,962 |
| May 16, 2025 | 9.20 | 9.21 | 9.17 | 9.19 | 9.13 | 0.22% | 96,159 |
| May 15, 2025 | 9.19 | 9.22 | 9.16 | 9.17 | 9.11 | 0.22% | 115,651 |
| May 14, 2025 | 9.22 | 9.22 | 9.13 | 9.15 | 9.09 | -0.44% | 104,578 |
| May 13, 2025 | 9.17 | 9.20 | 9.16 | 9.19 | 9.13 | 0.11% | 55,308 |
| May 12, 2025 | 9.15 | 9.20 | 9.15 | 9.18 | 9.12 | 0.04% | 84,934 |
| May 9, 2025 | 9.20 | 9.21 | 9.16 | 9.18 | 9.12 | -0.26% | 43,619 |
| May 8, 2025 | 9.20 | 9.21 | 9.15 | 9.20 | 9.14 | 0.01% | 42,338 |
| May 7, 2025 | 9.15 | 9.20 | 9.11 | 9.20 | 9.14 | 0.65% | 57,240 |
| May 6, 2025 | 9.10 | 9.15 | 9.10 | 9.14 | 9.08 | 0.33% | 36,405 |
| May 5, 2025 | 9.12 | 9.15 | 9.11 | 9.11 | 9.05 | -0.33% | 32,450 |
| May 2, 2025 | 9.15 | 9.16 | 9.10 | 9.14 | 9.08 | -0.11% | 77,066 |
| May 1, 2025 | 9.08 | 9.16 | 9.08 | 9.15 | 9.09 | 0.99% | 68,759 |
| Apr 30, 2025 | 8.99 | 9.07 | 8.98 | 9.06 | 9.00 | 0.55% | 57,560 |
| Apr 29, 2025 | 8.99 | 9.02 | 8.96 | 9.01 | 8.95 | 0.22% | 54,139 |
| Apr 28, 2025 | 8.98 | 9.03 | 8.94 | 8.99 | 8.93 | -0.22% | 35,850 |
| Apr 25, 2025 | 8.97 | 9.01 | 8.96 | 9.01 | 8.95 | 0.78% | 54,842 |
| Apr 24, 2025 | 8.90 | 8.98 | 8.86 | 8.94 | 8.88 | 0.90% | 42,796 |
| Apr 23, 2025 | 8.95 | 8.95 | 8.76 | 8.86 | 8.80 | -0.23% | 434,045 |
| Apr 22, 2025 | 8.89 | 8.89 | 8.83 | 8.88 | 8.82 | 0.23% | 50,739 |
| Apr 21, 2025 | 8.90 | 8.90 | 8.83 | 8.86 | 8.80 | -1.15% | 84,905 |
| Apr 17, 2025 | 8.95 | 9.00 | 8.94 | 8.96 | 8.84 | 0.11% | 43,172 |
| Apr 16, 2025 | 8.96 | 9.02 | 8.93 | 8.95 | 8.83 | -0.30% | 84,682 |
| Apr 15, 2025 | 8.95 | 9.03 | 8.95 | 8.98 | 8.86 | 0.67% | 77,195 |
| Apr 14, 2025 | 8.85 | 8.95 | 8.83 | 8.92 | 8.80 | 1.36% | 113,616 |
| Apr 11, 2025 | 8.77 | 8.86 | 8.76 | 8.80 | 8.68 | - | 76,443 |
| Apr 10, 2025 | 8.89 | 8.97 | 8.80 | 8.80 | 8.68 | -1.70% | 130,431 |
| Apr 9, 2025 | 8.88 | 9.00 | 8.75 | 8.95 | 8.83 | -0.75% | 224,819 |
| Apr 8, 2025 | 9.26 | 9.30 | 8.96 | 9.02 | 8.90 | -2.49% | 221,270 |
| Apr 7, 2025 | 9.39 | 9.43 | 9.25 | 9.25 | 9.13 | -2.01% | 420,391 |
| Apr 4, 2025 | 9.50 | 9.50 | 9.42 | 9.44 | 9.31 | -0.21% | 323,023 |
| Apr 3, 2025 | 9.42 | 9.49 | 9.40 | 9.46 | 9.33 | 0.64% | 135,548 |
| Apr 2, 2025 | 9.42 | 9.45 | 9.38 | 9.40 | 9.27 | -0.11% | 110,863 |
| Apr 1, 2025 | 9.38 | 9.44 | 9.38 | 9.41 | 9.28 | 0.32% | 59,582 |
| Mar 31, 2025 | 9.38 | 9.38 | 9.30 | 9.38 | 9.25 | 0.43% | 151,912 |
| Mar 28, 2025 | 9.32 | 9.43 | 9.29 | 9.34 | 9.21 | 0.21% | 66,676 |
| Mar 27, 2025 | 9.33 | 9.34 | 9.27 | 9.32 | 9.19 | - | 122,952 |
| Mar 26, 2025 | 9.36 | 9.36 | 9.32 | 9.32 | 9.19 | -0.59% | 109,004 |
| Mar 25, 2025 | 9.39 | 9.40 | 9.36 | 9.38 | 9.25 | -0.27% | 125,188 |
| Mar 24, 2025 | 9.39 | 9.42 | 9.36 | 9.40 | 9.27 | 0.32% | 42,949 |
| Mar 21, 2025 | 9.34 | 9.38 | 9.33 | 9.37 | 9.24 | 0.32% | 50,507 |
| Mar 20, 2025 | 9.34 | 9.40 | 9.31 | 9.34 | 9.21 | -0.53% | 138,693 |