Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lument Finance Trust Inc (NY: LFT )

2.370 +0.070 (+3.04%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 2.402 2.404 2.334 2.334 49,720 -0.09(-3.61%)
Jan 30, 2024 2.441 2.441 2.363 2.422 70,321 +0.00(+0.00%)
Jan 29, 2024 2.470 2.470 2.402 2.422 79,172 -0.05(-1.97%)
Jan 26, 2024 2.422 2.470 2.385 2.470 23,910 +0.07(+2.83%)
Jan 25, 2024 2.431 2.447 2.383 2.402 174,142 -0.03(-1.20%)
Jan 24, 2024 2.422 2.431 2.392 2.431 27,138 +0.03(+1.21%)
Jan 23, 2024 2.402 2.431 2.402 2.402 57,147 +0.00(+0.00%)
Jan 22, 2024 2.422 2.431 2.383 2.402 64,655 -0.03(-1.20%)
Jan 19, 2024 2.422 2.431 2.392 2.431 57,288 +0.03(+1.21%)
Jan 18, 2024 2.363 2.412 2.363 2.402 160,004 +0.06(+2.49%)
Jan 17, 2024 2.402 2.402 2.315 2.344 86,425 -0.07(-2.82%)
Jan 16, 2024 2.402 2.431 2.367 2.412 63,069 -0.02(-0.80%)
Jan 12, 2024 2.431 2.431 2.383 2.431 42,772 +0.01(+0.40%)
Jan 11, 2024 2.412 2.461 2.334 2.422 51,013 +0.02(+0.81%)
Jan 10, 2024 2.431 2.431 2.383 2.402 39,585 -0.01(-0.40%)
Jan 09, 2024 2.422 2.451 2.354 2.412 81,403 +0.00(+0.00%)
Jan 08, 2024 2.383 2.422 2.373 2.412 97,020 +0.07(+2.90%)
Jan 05, 2024 2.305 2.392 2.305 2.344 102,967 +0.06(+2.55%)
Jan 04, 2024 2.237 2.285 2.237 2.285 65,293 +0.04(+1.73%)
Jan 03, 2024 2.247 2.256 2.217 2.247 48,001 -0.01(-0.43%)
Jan 02, 2024 2.285 2.285 2.247 2.256 62,568 -0.01(-0.43%)
Dec 29, 2023 2.285 2.295 2.247 2.266 63,189 -0.03(-1.27%)
Dec 28, 2023 2.285 2.315 2.217 2.295 95,578 +0.00(+0.00%)
Dec 27, 2023 2.257 2.314 2.243 2.295 131,713 +0.06(+2.75%)
Dec 26, 2023 2.182 2.248 2.182 2.234 141,222 +0.05(+2.38%)
Dec 22, 2023 2.172 2.191 2.135 2.182 70,760 +0.01(+0.43%)
Dec 21, 2023 2.154 2.172 2.139 2.172 60,645 +0.03(+1.32%)
Dec 20, 2023 2.078 2.144 2.040 2.144 79,968 +0.07(+3.18%)
Dec 19, 2023 2.116 2.125 2.031 2.078 182,335 -0.01(-0.45%)
Dec 18, 2023 2.050 2.125 2.050 2.087 201,987 +0.01(+0.45%)
Dec 15, 2023 2.050 2.078 2.040 2.078 119,405 +0.02(+0.92%)
Dec 14, 2023 2.059 2.069 1.965 2.059 357,382 +0.03(+1.40%)
Dec 13, 2023 2.031 2.078 2.002 2.031 140,992 +0.04(+1.90%)
Dec 12, 2023 2.069 2.087 1.993 1.993 83,988 -0.07(-3.21%)
Dec 11, 2023 2.040 2.078 2.027 2.059 64,444 +0.02(+0.93%)
Dec 08, 2023 2.012 2.040 2.002 2.040 33,325 +0.04(+1.89%)
Dec 07, 2023 2.002 2.050 1.984 2.002 38,935 -0.02(-0.93%)
Dec 06, 2023 2.069 2.069 1.936 2.021 112,957 -0.03(-1.38%)
Dec 05, 2023 1.984 2.062 1.984 2.050 57,723 +0.07(+3.33%)
Dec 04, 2023 1.993 2.059 1.984 1.984 59,878 -0.03(-1.41%)
Dec 01, 2023 2.031 2.040 1.984 2.012 46,757 +0.03(+1.43%)
Nov 30, 2023 1.979 1.993 1.965 1.984 21,576 +0.02(+0.96%)
Nov 29, 2023 1.965 1.993 1.965 1.965 36,404 -0.01(-0.48%)
Nov 28, 2023 1.936 1.984 1.936 1.974 27,540 +0.06(+2.96%)
Nov 27, 2023 1.955 1.984 1.917 1.917 68,693 -0.05(-2.40%)
Nov 24, 2023 1.946 1.965 1.936 1.965 23,979 +0.02(+0.97%)
Nov 22, 2023 1.899 1.965 1.899 1.946 38,508 +0.02(+0.98%)
Nov 21, 2023 1.965 1.984 1.889 1.927 40,014 -0.03(-1.40%)
Nov 20, 2023 1.955 1.955 1.936 1.954 31,015 -0.00(-0.05%)
Nov 17, 2023 1.917 1.955 1.908 1.955 49,143 +0.04(+1.97%)
Nov 16, 2023 1.908 1.974 1.908 1.917 23,992 -0.02(-0.98%)
Nov 15, 2023 1.908 1.974 1.908 1.936 56,569 +0.03(+1.48%)
Nov 14, 2023 1.889 1.936 1.870 1.908 203,322 +0.03(+1.51%)
Nov 13, 2023 1.870 1.880 1.853 1.880 22,607 +0.00(+0.00%)
Nov 10, 2023 1.889 1.889 1.870 1.880 13,862 -0.01(-0.50%)
Nov 09, 2023 1.889 1.946 1.880 1.889 40,305 +0.01(+0.50%)
Nov 08, 2023 1.908 1.941 1.870 1.880 14,410 -0.03(-1.49%)
Nov 07, 2023 1.842 1.945 1.837 1.908 26,100 +0.08(+4.12%)
Nov 06, 2023 1.832 1.876 1.824 1.832 33,179 +0.01(+0.52%)
Nov 03, 2023 1.842 1.880 1.823 1.823 54,008 -0.01(-0.52%)
Nov 02, 2023 1.832 1.861 1.825 1.832 53,444 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.