Deutsche Strategic Income Trust Shares of Beneficial Interest Historical Stock Prices

KST 
$11.532
*  
0.0081
0.07%
Get KST Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading KST now
Exchange: NYSE

Community Rating:
View:    KST Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2016 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 11.62 11.64 11.51 11.532 12,859
05/20/2016 11.4101 11.6401 11.4101 11.5401 30,982
05/19/2016 11.4 11.6599 11.35 11.63 24,164
05/18/2016 11.38 11.41 11.34 11.41 1,053
05/17/2016 11.39 11.41 11.3501 11.41 2,078
05/16/2016 11.42 11.51 11.3901 11.51 8,360
05/13/2016 11.3101 11.45 11.3101 11.44 8,050
05/12/2016 11.37 11.44 11.37 11.42 6,178
05/11/2016 11.38 11.42 11.34 11.34 8,427
05/10/2016 11.34 11.42 11.34 11.39 2,463
05/09/2016 11.37 11.4099 11.3201 11.38 5,488
05/06/2016 11.35 11.413 11.33 11.39 7,956
05/05/2016 11.38 11.44 11.38 11.38 5,730
05/04/2016 11.37 11.44 11.35 11.4 29,755
05/03/2016 11.44 11.44 11.39 11.41 5,573
05/02/2016 11.42 11.4999 11.38 11.3901 4,437
04/29/2016 11.39 11.46 11.39 11.46 12,820
04/28/2016 11.378 11.41 11.36 11.41 10,077
04/27/2016 11.37 11.4632 11.31 11.4 16,159
04/26/2016 11.34 11.49 11.34 11.41 17,856
04/25/2016 11.31 11.38 11.26 11.33 12,076
04/22/2016 11.38 11.4264 11.325 11.37 5,693
04/21/2016 11.25 11.39 11.24 11.35 14,910
04/20/2016 11.13 11.29 11.13 11.26 9,931
04/19/2016 11.15 11.2485 11.15 11.2101 6,705
04/18/2016 11.12 11.21 11.12 11.19 4,967
04/15/2016 11.2689 11.2689 11.15 11.15 2,984
04/14/2016 11.08 11.152 11.08 11.15 1,332
04/13/2016 11.21 11.21 11.1701 11.2 1,547
04/12/2016 11.09 11.25 11.09 11.22 8,389
04/11/2016 11.0901 11.13 11.0901 11.12 14,857
04/08/2016 11.06 11.085 11.037 11.08 7,087
04/07/2016 10.98 11.09 10.98 11.08 4,164
04/06/2016 11.04 11.08 11.03 11.08 15,376
04/05/2016 10.98 11.05 10.96 11.03 13,884
04/04/2016 10.97 11.04 10.97 11.01 7,404
04/01/2016 11.02 11.0783 11.01 11.03 6,668
03/31/2016 11.09 11.09 11.03 11.07 9,494
03/30/2016 11.1 11.1 10.97 11.06 7,780
03/29/2016 11.05 11.05 10.95 11.02 8,742
03/28/2016 10.93 11.03 10.93 11 8,767
03/24/2016 10.92 10.99 10.92 10.96 8,616
03/23/2016 11.05 11.05 11.03 11.03 5,697
03/22/2016 11.01 11.09 11.01 11.03 3,371
03/21/2016 11.05 11.09 11.01 11.09 9,893
03/18/2016 11.02 11.1 10.91 11.02 42,003
03/17/2016 11.06 11.06 10.97 11.05 4,327
03/16/2016 11.03 11.04 10.98 11.03 4,224
03/15/2016 10.96 11.01 10.92 10.97 10,281
03/14/2016 10.94 11.02 10.94 11.0132 4,893
03/11/2016 10.88 11.0488 10.88 11.04 54,518
03/10/2016 10.85 10.97 10.85 10.93 39,814
03/09/2016 10.87 10.92 10.87 10.91 23,482
03/08/2016 10.84 10.93 10.822 10.89 3,891
03/07/2016 10.89 10.92 10.84 10.88 24,977
03/04/2016 10.8 10.93 10.8 10.93 4,287
03/03/2016 10.7 10.86 10.7 10.85 10,559
03/02/2016 10.66 10.78 10.66 10.73 7,495
03/01/2016 10.6 10.75 10.5799 10.73 9,329
02/29/2016 10.48 10.65 10.4799 10.65 5,623
02/26/2016 10.429 10.529 10.429 10.49 8,716
02/25/2016 10.36 10.46 10.36 10.42 10,168
02/24/2016 10.36 10.47 10.36 10.46 2,322
02/23/2016 10.47 10.47 10.4268 10.4268 2,100
02/22/2016 10.34 10.44 10.34 10.43 10,252
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?