Quantcast

Deutsche Strategic Income Trust Shares of Beneficial Interest Historical Stock Prices

KST 
$12.4913
*  
0.0313
0.25%
Get KST Alerts
*Delayed - data as of Aug. 20, 2018  -  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-MAY-2018 TO 20-AUG-2018

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 12.51 12.51 12.47 12.4913 4,399
08/20/2018 12.47 12.51 12.47 12.4913 4,399
08/17/2018 12.48 12.51 12.46 12.46 5,573
08/16/2018 12.48 12.505 12.48 12.505 1,323
08/15/2018 12.5 12.5 12.49 12.49 1,200
08/14/2018 12.51 12.51 12.5 12.5016 961
08/13/2018 12.55 12.55 12.5003 12.5003 1,001
08/10/2018 12.46 12.51 12.46 12.47 3,191
08/09/2018 12.47 12.4838 12.46 12.4831 5,214
08/08/2018 12.46 12.481 12.46 12.46 10,619
08/07/2018 12.46 12.472 12.45 12.4601 847
08/06/2018 12.45 12.47 12.43 12.43 1,708
08/03/2018 12.43 12.47 12.4201 12.4201 2,029
08/02/2018 12.43 12.43 12.43 12.43 101
08/01/2018 12.41 12.43 12.4 12.43 887
07/31/2018 12.42 12.4839 12.42 12.42 1,632
07/30/2018 12.43 12.4463 12.35 12.35 4,753
07/27/2018 12.4 12.48 12.4 12.4484 923
07/26/2018 12.45 12.45 12.43 12.43 647
07/25/2018 12.46 12.46 12.4128 12.4128 1,566
07/24/2018 12.38 12.4 12.38 12.4 699
07/23/2018 12.43 12.43 12.43 12.43 121
07/20/2018 12.46 12.46 12.35 12.35 3,610
07/19/2018 12.35 12.3932 12.35 12.3699 2,927
07/18/2018 12.3587 12.3587 12.3587 12.3587 00
07/17/2018 12.3587 12.3587 12.3587 12.3587 938
07/16/2018 12.36 12.4098 12.36 12.39 6,160
07/13/2018 12.3599 12.37 12.3479 12.362 3,277
07/12/2018 12.4 12.43 12.39 12.4126 16,335
07/11/2018 12.28 12.2972 12.28 12.2972 1,150
07/10/2018 12.31 12.34 12.28 12.34 4,494
07/09/2018 12.3004 12.33 12.3004 12.33 1,002
07/06/2018 12.33 12.3552 12.3201 12.321 6,112
07/05/2018 12.22 12.36 12.22 12.36 3,712
07/03/2018 12.2245 12.26 12.211 12.26 24,122
07/02/2018 12.23 12.27 12.22 12.2386 2,316
06/29/2018 12.28 12.28 12.2402 12.2402 836
06/28/2018 12.26 12.2601 12.12 12.26 5,072
06/27/2018 12.3 12.3 12.2712 12.2712 2,831
06/26/2018 12.2686 12.289 12.2522 12.28 3,961
06/25/2018 12.28 12.2972 12.2663 12.2766 9,153
06/22/2018 12.275 12.29 12.2 12.26 17,877
06/21/2018 12.31 12.31 12.23 12.26 5,052
06/20/2018 12.28 12.32 12.28 12.2932 4,706
06/19/2018 12.2701 12.3015 12.2701 12.2855 3,287
06/18/2018 12.28 12.301 12.28 12.3 2,436
06/15/2018 12.2622 12.3 12.25 12.28 14,904
06/14/2018 12.3376 12.34 12.3376 12.3399 5,041
06/13/2018 12.33 12.33 12.33 12.33 100
06/12/2018 12.3 12.3198 12.3 12.3 1,785
06/11/2018 12.29 12.33 12.28 12.31 7,994
06/08/2018 12.3 12.34 12.29 12.29 20,538
06/07/2018 12.2814 12.3883 12.25 12.25 17,859
06/06/2018 12.2946 12.3211 12.26 12.3164 6,575
06/05/2018 12.32 12.32 12.31 12.31 299
06/04/2018 12.26 12.2899 12.26 12.2748 7,984
06/01/2018 12.24 12.27 12.2223 12.25 27,894
05/31/2018 12.27 12.27 12.2526 12.27 14,190
05/30/2018 12.23 12.28 12.23 12.2626 6,973
05/29/2018 12.28 12.28 12.22 12.23 7,969
05/25/2018 12.2652 12.2652 12.251 12.251 1,602
05/24/2018 12.26 12.2722 12.26 12.2702 2,113
05/23/2018 12.3 12.3 12.27 12.29 12,341
05/22/2018 12.25 12.2768 12.25 12.27 4,350
05/21/2018 12.27 12.28 12.2597 12.28 6,890
*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?

Smart Portfolio