DWS Municipal Income Trust (KTF)
NYSE: KTF · Real-Time Price · USD
8.66
+0.08 (0.93%)
Aug 1, 2025, 4:00 PM - Market closed
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.62 | 8.67 | 8.61 | 8.66 | 8.66 | 0.93% | 99,075 |
| Jul 31, 2025 | 8.57 | 8.58 | 8.56 | 8.58 | 8.58 | 0.47% | 129,887 |
| Jul 30, 2025 | 8.55 | 8.55 | 8.53 | 8.54 | 8.54 | -0.12% | 88,021 |
| Jul 29, 2025 | 8.55 | 8.55 | 8.52 | 8.55 | 8.55 | 0.47% | 158,453 |
| Jul 28, 2025 | 8.52 | 8.55 | 8.51 | 8.51 | 8.51 | -0.12% | 48,788 |
| Jul 25, 2025 | 8.52 | 8.53 | 8.51 | 8.52 | 8.52 | 0.12% | 65,559 |
| Jul 24, 2025 | 8.48 | 8.52 | 8.48 | 8.51 | 8.51 | -0.12% | 104,388 |
| Jul 23, 2025 | 8.52 | 8.54 | 8.51 | 8.52 | 8.52 | -0.23% | 136,744 |
| Jul 22, 2025 | 8.55 | 8.56 | 8.52 | 8.54 | 8.54 | -0.12% | 139,862 |
| Jul 21, 2025 | 8.55 | 8.57 | 8.55 | 8.55 | 8.55 | -0.58% | 100,272 |
| Jul 18, 2025 | 8.66 | 8.68 | 8.60 | 8.60 | 8.54 | -0.58% | 154,929 |
| Jul 17, 2025 | 8.72 | 8.73 | 8.65 | 8.65 | 8.59 | -0.92% | 143,695 |
| Jul 16, 2025 | 8.75 | 8.77 | 8.72 | 8.73 | 8.67 | -0.29% | 157,585 |
| Jul 15, 2025 | 8.76 | 8.76 | 8.75 | 8.76 | 8.69 | 0.06% | 96,878 |
| Jul 14, 2025 | 8.76 | 8.79 | 8.75 | 8.75 | 8.69 | - | 92,671 |
| Jul 11, 2025 | 8.76 | 8.79 | 8.75 | 8.75 | 8.69 | -0.68% | 55,408 |
| Jul 10, 2025 | 8.84 | 8.84 | 8.80 | 8.81 | 8.75 | - | 51,614 |
| Jul 9, 2025 | 8.83 | 8.84 | 8.81 | 8.81 | 8.75 | -0.11% | 56,765 |
| Jul 8, 2025 | 8.82 | 8.84 | 8.80 | 8.82 | 8.76 | -0.23% | 66,512 |
| Jul 7, 2025 | 8.85 | 8.87 | 8.80 | 8.84 | 8.78 | -0.06% | 141,793 |
| Jul 3, 2025 | 8.84 | 8.89 | 8.82 | 8.85 | 8.78 | -0.06% | 102,433 |
| Jul 2, 2025 | 8.83 | 8.89 | 8.83 | 8.85 | 8.79 | -0.11% | 69,399 |
| Jul 1, 2025 | 8.85 | 8.89 | 8.83 | 8.86 | 8.80 | 0.23% | 76,351 |
| Jun 30, 2025 | 8.84 | 8.87 | 8.81 | 8.84 | 8.78 | 0.45% | 99,607 |
| Jun 27, 2025 | 8.77 | 8.81 | 8.77 | 8.80 | 8.74 | 0.34% | 111,100 |
| Jun 26, 2025 | 8.77 | 8.77 | 8.73 | 8.77 | 8.71 | 0.23% | 113,133 |
| Jun 25, 2025 | 8.73 | 8.77 | 8.73 | 8.75 | 8.69 | - | 108,585 |
| Jun 24, 2025 | 8.75 | 8.76 | 8.71 | 8.75 | 8.69 | 0.23% | 251,820 |
| Jun 23, 2025 | 8.74 | 8.78 | 8.72 | 8.73 | 8.67 | 0.23% | 195,057 |
| Jun 20, 2025 | 8.85 | 8.85 | 8.71 | 8.71 | 8.65 | -1.58% | 133,086 |
| Jun 18, 2025 | 8.87 | 8.90 | 8.85 | 8.85 | 8.73 | -0.34% | 100,677 |
| Jun 17, 2025 | 8.89 | 8.93 | 8.85 | 8.88 | 8.76 | 0.23% | 62,842 |
| Jun 16, 2025 | 8.85 | 8.89 | 8.85 | 8.86 | 8.74 | 0.17% | 62,340 |
| Jun 13, 2025 | 8.82 | 8.87 | 8.81 | 8.85 | 8.72 | 0.17% | 92,689 |
| Jun 12, 2025 | 8.83 | 8.85 | 8.83 | 8.83 | 8.71 | 0.11% | 140,379 |
| Jun 11, 2025 | 8.82 | 8.83 | 8.80 | 8.82 | 8.70 | 0.23% | 100,860 |
| Jun 10, 2025 | 8.85 | 8.85 | 8.80 | 8.80 | 8.68 | -0.56% | 91,401 |
| Jun 9, 2025 | 8.85 | 8.88 | 8.78 | 8.85 | 8.73 | 0.34% | 156,567 |
| Jun 6, 2025 | 8.89 | 8.89 | 8.82 | 8.82 | 8.70 | -0.79% | 80,735 |
| Jun 5, 2025 | 8.89 | 8.95 | 8.85 | 8.89 | 8.77 | 0.11% | 153,414 |
| Jun 4, 2025 | 8.88 | 8.90 | 8.85 | 8.88 | 8.76 | 0.11% | 94,498 |
| Jun 3, 2025 | 8.91 | 8.94 | 8.86 | 8.87 | 8.75 | -0.22% | 110,075 |
| Jun 2, 2025 | 8.95 | 9.00 | 8.88 | 8.89 | 8.77 | -1.00% | 86,973 |
| May 30, 2025 | 8.99 | 9.00 | 8.93 | 8.98 | 8.85 | 0.22% | 46,879 |
| May 29, 2025 | 8.94 | 9.02 | 8.93 | 8.96 | 8.84 | 0.22% | 70,193 |
| May 28, 2025 | 8.95 | 9.02 | 8.90 | 8.94 | 8.82 | - | 157,790 |
| May 27, 2025 | 8.91 | 8.97 | 8.91 | 8.94 | 8.82 | 0.45% | 90,048 |
| May 23, 2025 | 8.91 | 8.94 | 8.88 | 8.90 | 8.78 | -0.34% | 50,217 |
| May 22, 2025 | 8.91 | 8.94 | 8.89 | 8.93 | 8.81 | 0.22% | 57,618 |
| May 21, 2025 | 9.01 | 9.09 | 8.91 | 8.91 | 8.79 | -1.55% | 78,411 |