Skip to main content
DWS Municipal Income Trust (KTF)
NYSE: KTF · Real-Time Price · USD
9.90
-0.05 (-0.50%)
Nov 21, 2024, 4:00 PM EST - Market closed

KTF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20249.9510.019.939.959.95-0.50%151,291
Nov 19, 202410.0510.059.9910.009.94-94,893
Nov 18, 20249.9610.089.9310.009.940.50%119,862
Nov 15, 20249.949.969.929.959.89-0.10%119,806
Nov 14, 20249.879.969.879.969.901.12%99,591
Nov 13, 20249.959.969.829.859.79-0.58%127,913
Nov 12, 20249.9610.029.869.919.85-0.53%123,675
Nov 11, 202410.0210.029.949.969.900.20%53,895
Nov 8, 20249.849.969.849.949.881.22%167,393
Nov 7, 20249.929.929.809.829.76-0.51%164,807
Nov 6, 20249.879.889.809.879.81-0.55%152,974
Nov 5, 20249.849.939.849.939.870.56%138,038
Nov 4, 20249.829.909.789.879.811.33%137,523
Nov 1, 20249.789.819.689.749.68-0.20%182,092
Oct 31, 20249.699.769.649.769.700.72%196,862
Oct 30, 20249.719.759.649.699.630.21%165,624
Oct 29, 20249.699.709.619.679.61-0.41%243,944
Oct 28, 20249.839.849.659.719.65-0.41%155,549
Oct 25, 20249.819.899.749.759.69-0.31%106,709
Oct 24, 20249.849.899.759.789.72-0.61%130,771
Oct 23, 202410.0410.049.789.849.78-2.09%307,446
Oct 22, 202410.0810.1210.0410.059.99-0.30%106,797
Oct 21, 202410.2110.2110.0610.0810.02-1.18%279,498
Oct 18, 202410.2010.2210.1710.2010.14-182,004
Oct 17, 202410.0910.2110.0710.2010.140.69%283,192
Oct 16, 202410.1010.1410.0910.1310.010.50%288,241
Oct 15, 202410.1110.1210.0410.089.960.30%304,997
Oct 14, 202410.1210.1310.0410.059.93-0.69%317,495
Oct 11, 202410.0810.1410.0610.1210.000.60%474,378
Oct 10, 202410.0010.0910.0010.069.940.60%431,103
Oct 9, 202410.0110.049.9910.009.88-0.15%228,912
Oct 8, 20249.9810.029.9810.029.900.35%196,721
Oct 7, 202410.0010.009.959.989.86-551,293
Oct 4, 20249.9710.029.969.989.860.10%387,704
Oct 3, 202410.0410.049.959.979.85-0.40%136,313
Oct 2, 20249.9910.019.9710.019.890.25%208,449
Oct 1, 202410.0010.059.979.999.870.15%143,276
Sep 30, 20249.9010.019.899.979.850.91%267,530
Sep 27, 20249.869.889.859.889.760.30%205,960
Sep 26, 20249.859.879.849.859.73-580,461
Sep 25, 20249.859.869.839.859.73-195,688
Sep 24, 20249.879.899.839.859.73-0.20%193,504
Sep 23, 20249.949.959.869.879.75-0.60%222,158
Sep 20, 20249.969.999.939.939.81-0.30%50,501
Sep 19, 202410.0310.049.929.969.84-0.90%171,208
Sep 18, 202410.0510.0910.0210.059.870.30%203,472
Sep 17, 202410.0110.059.9710.029.840.30%265,223
Sep 16, 20249.9910.019.979.999.81-76,070
Sep 13, 202410.0110.039.979.999.81-0.10%93,381
Sep 12, 20249.9810.019.9610.009.820.30%175,899
Sep 11, 20249.919.999.899.979.790.61%158,287
Sep 10, 20249.889.929.819.919.730.61%45,221
Sep 9, 20249.929.929.839.859.67-0.35%73,440
Sep 6, 20249.859.919.839.899.710.46%222,767
Sep 5, 20249.809.849.799.849.660.51%160,305
Sep 4, 20249.779.859.759.799.61-221,065
Sep 3, 20249.779.799.779.799.610.51%73,075
Aug 30, 20249.759.769.729.749.57-79,259
Aug 29, 20249.749.749.709.749.570.21%546,985
Aug 28, 20249.749.779.709.729.55-0.21%1,888,781
Aug 27, 20249.739.759.729.749.57-0.20%124,589
Aug 26, 20249.779.809.739.769.58-0.03%134,669
Aug 23, 20249.759.789.739.769.590.29%90,365
Aug 22, 20249.749.749.729.749.56-0.05%48,706
Aug 21, 20249.729.749.709.749.570.21%63,221
Aug 20, 20249.719.729.689.729.550.41%101,805
Aug 19, 20249.739.739.619.689.51-0.82%189,683
Aug 16, 20249.789.789.769.769.520.21%136,017
Aug 15, 20249.749.779.729.749.51-0.36%125,969
Aug 14, 20249.799.809.749.789.54-0.15%171,227
Aug 13, 20249.759.819.739.799.550.51%139,402
Aug 12, 20249.739.769.709.749.51-0.10%89,556
Aug 9, 20249.789.789.729.759.510.21%93,475
Aug 8, 20249.779.779.709.739.50-0.41%63,277
Aug 7, 20249.769.799.719.779.530.57%42,671
Aug 6, 20249.759.809.709.729.48-0.05%70,232
Aug 5, 20249.829.829.719.729.49-1.02%84,911
Aug 2, 20249.829.829.789.829.580.61%72,827
Aug 1, 20249.729.829.729.769.520.62%72,672
Jul 31, 20249.739.779.659.709.47-54,337
Jul 30, 20249.739.749.669.709.47-0.21%65,646
Jul 29, 20249.689.739.659.729.490.62%127,355
Jul 26, 20249.609.679.609.669.430.63%55,025
Jul 25, 20249.639.639.599.609.370.21%49,947
Jul 24, 20249.559.609.559.589.35-139,125
Jul 23, 20249.599.609.569.589.35-82,836
Jul 22, 20249.589.599.559.589.350.31%123,324
Jul 19, 20249.589.599.559.559.32-68,207
Jul 18, 20249.589.589.549.559.32-0.62%136,728
Jul 17, 20249.689.709.619.619.32-0.93%282,385
Jul 16, 20249.729.729.699.709.410.09%78,957
Jul 15, 20249.659.709.659.699.400.22%96,557
Jul 12, 20249.629.679.629.679.380.42%65,130
Jul 11, 20249.599.659.589.639.340.52%78,766
Jul 10, 20249.589.609.539.589.290.31%72,709
Jul 9, 20249.559.629.549.559.26-66,237
Jul 8, 20249.569.599.559.559.26-0.42%157,725
Jul 5, 20249.549.629.539.599.300.52%69,817
Jul 3, 20249.489.549.489.549.250.42%51,402
Jul 2, 20249.539.539.489.509.210.21%104,456