DWS Municipal Income Trust (KTF)
NYSE: KTF · Real-Time Price · USD
8.73
+0.02 (0.23%)
Jun 23, 2025, 4:00 PM - Market closed
KTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 8.74 | 8.78 | 8.72 | 8.73 | 8.73 | 0.23% | 195,057 |
| Jun 20, 2025 | 8.85 | 8.85 | 8.71 | 8.71 | 8.71 | -1.58% | 133,086 |
| Jun 18, 2025 | 8.87 | 8.90 | 8.85 | 8.85 | 8.79 | -0.34% | 100,677 |
| Jun 17, 2025 | 8.89 | 8.93 | 8.85 | 8.88 | 8.82 | 0.23% | 62,842 |
| Jun 16, 2025 | 8.85 | 8.89 | 8.85 | 8.86 | 8.80 | 0.17% | 62,340 |
| Jun 13, 2025 | 8.82 | 8.87 | 8.81 | 8.85 | 8.78 | 0.17% | 92,689 |
| Jun 12, 2025 | 8.83 | 8.85 | 8.83 | 8.83 | 8.77 | 0.11% | 140,379 |
| Jun 11, 2025 | 8.82 | 8.83 | 8.80 | 8.82 | 8.76 | 0.23% | 100,860 |
| Jun 10, 2025 | 8.85 | 8.85 | 8.80 | 8.80 | 8.74 | -0.56% | 91,401 |
| Jun 9, 2025 | 8.85 | 8.88 | 8.78 | 8.85 | 8.79 | 0.34% | 156,567 |
| Jun 6, 2025 | 8.89 | 8.89 | 8.82 | 8.82 | 8.76 | -0.79% | 80,735 |
| Jun 5, 2025 | 8.89 | 8.95 | 8.85 | 8.89 | 8.83 | 0.11% | 153,414 |
| Jun 4, 2025 | 8.88 | 8.90 | 8.85 | 8.88 | 8.82 | 0.11% | 94,498 |
| Jun 3, 2025 | 8.91 | 8.94 | 8.86 | 8.87 | 8.81 | -0.22% | 110,075 |
| Jun 2, 2025 | 8.95 | 9.00 | 8.88 | 8.89 | 8.83 | -1.00% | 86,973 |
| May 30, 2025 | 8.99 | 9.00 | 8.93 | 8.98 | 8.92 | 0.22% | 46,879 |
| May 29, 2025 | 8.94 | 9.02 | 8.93 | 8.96 | 8.90 | 0.22% | 70,193 |
| May 28, 2025 | 8.95 | 9.02 | 8.90 | 8.94 | 8.88 | - | 157,790 |
| May 27, 2025 | 8.91 | 8.97 | 8.91 | 8.94 | 8.88 | 0.45% | 90,048 |
| May 23, 2025 | 8.91 | 8.94 | 8.88 | 8.90 | 8.84 | -0.34% | 50,217 |
| May 22, 2025 | 8.91 | 8.94 | 8.89 | 8.93 | 8.87 | 0.22% | 57,618 |
| May 21, 2025 | 9.01 | 9.09 | 8.91 | 8.91 | 8.85 | -1.55% | 78,411 |
| May 20, 2025 | 9.03 | 9.06 | 9.03 | 9.05 | 8.99 | -0.22% | 48,625 |
| May 19, 2025 | 9.08 | 9.08 | 9.03 | 9.07 | 9.01 | -1.31% | 197,962 |
| May 16, 2025 | 9.20 | 9.21 | 9.17 | 9.19 | 9.07 | 0.22% | 96,159 |
| May 15, 2025 | 9.19 | 9.22 | 9.16 | 9.17 | 9.05 | 0.22% | 115,651 |
| May 14, 2025 | 9.22 | 9.22 | 9.13 | 9.15 | 9.03 | -0.44% | 104,578 |
| May 13, 2025 | 9.17 | 9.20 | 9.16 | 9.19 | 9.07 | 0.11% | 55,308 |
| May 12, 2025 | 9.15 | 9.20 | 9.15 | 9.18 | 9.06 | 0.04% | 84,934 |
| May 9, 2025 | 9.20 | 9.21 | 9.16 | 9.18 | 9.05 | -0.26% | 43,619 |
| May 8, 2025 | 9.20 | 9.21 | 9.15 | 9.20 | 9.08 | 0.01% | 42,338 |
| May 7, 2025 | 9.15 | 9.20 | 9.11 | 9.20 | 9.07 | 0.65% | 57,240 |
| May 6, 2025 | 9.10 | 9.15 | 9.10 | 9.14 | 9.02 | 0.33% | 36,405 |
| May 5, 2025 | 9.12 | 9.15 | 9.11 | 9.11 | 8.99 | -0.33% | 32,450 |
| May 2, 2025 | 9.15 | 9.16 | 9.10 | 9.14 | 9.02 | -0.11% | 77,066 |
| May 1, 2025 | 9.08 | 9.16 | 9.08 | 9.15 | 9.03 | 0.99% | 68,759 |
| Apr 30, 2025 | 8.99 | 9.07 | 8.98 | 9.06 | 8.94 | 0.55% | 57,560 |
| Apr 29, 2025 | 8.99 | 9.02 | 8.96 | 9.01 | 8.89 | 0.22% | 54,139 |
| Apr 28, 2025 | 8.98 | 9.03 | 8.94 | 8.99 | 8.87 | -0.22% | 35,850 |
| Apr 25, 2025 | 8.97 | 9.01 | 8.96 | 9.01 | 8.89 | 0.78% | 54,842 |
| Apr 24, 2025 | 8.90 | 8.98 | 8.86 | 8.94 | 8.82 | 0.90% | 42,796 |
| Apr 23, 2025 | 8.95 | 8.95 | 8.76 | 8.86 | 8.74 | -0.23% | 434,045 |
| Apr 22, 2025 | 8.89 | 8.89 | 8.83 | 8.88 | 8.76 | 0.23% | 50,739 |
| Apr 21, 2025 | 8.90 | 8.90 | 8.83 | 8.86 | 8.74 | -1.15% | 84,905 |
| Apr 17, 2025 | 8.95 | 9.00 | 8.94 | 8.96 | 8.78 | 0.11% | 43,172 |
| Apr 16, 2025 | 8.96 | 9.02 | 8.93 | 8.95 | 8.77 | -0.30% | 84,682 |
| Apr 15, 2025 | 8.95 | 9.03 | 8.95 | 8.98 | 8.80 | 0.67% | 77,195 |
| Apr 14, 2025 | 8.85 | 8.95 | 8.83 | 8.92 | 8.74 | 1.36% | 113,616 |
| Apr 11, 2025 | 8.77 | 8.86 | 8.76 | 8.80 | 8.62 | - | 76,443 |
| Apr 10, 2025 | 8.89 | 8.97 | 8.80 | 8.80 | 8.62 | -1.70% | 130,431 |