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

Lument Finance Trust Inc (NY: LFT )

2.300 UNCHANGED
Streaming Delayed Price Updated: 12:14 PM EDT, May 9, 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 (%)
Dec 30, 2022 1.591 1.634 1.591 1.634 116,157 +0.03(+1.60%)
Dec 29, 2022 1.617 1.660 1.600 1.609 87,002 +0.00(+0.00%)
Dec 28, 2022 1.625 1.625 1.592 1.609 85,030 +0.01(+0.52%)
Dec 27, 2022 1.600 1.617 1.584 1.600 31,286 +0.01(+0.52%)
Dec 23, 2022 1.584 1.592 1.567 1.592 28,535 +0.02(+1.06%)
Dec 22, 2022 1.584 1.591 1.550 1.575 87,984 +0.01(+0.53%)
Dec 21, 2022 1.584 1.600 1.559 1.567 130,517 +0.03(+1.62%)
Dec 20, 2022 1.550 1.584 1.542 1.542 126,019 -0.03(-1.60%)
Dec 19, 2022 1.625 1.625 1.550 1.567 47,816 +0.02(+1.08%)
Dec 16, 2022 1.550 1.575 1.542 1.550 82,337 +0.01(+0.54%)
Dec 15, 2022 1.575 1.575 1.534 1.542 89,515 -0.02(-1.07%)
Dec 14, 2022 1.567 1.584 1.559 1.559 45,267 -0.02(-1.57%)
Dec 13, 2022 1.584 1.624 1.550 1.584 64,376 +0.02(+1.06%)
Dec 12, 2022 1.609 1.609 1.567 1.567 77,006 -0.03(-1.57%)
Dec 09, 2022 1.600 1.634 1.592 1.592 95,954 -0.03(-2.05%)
Dec 08, 2022 1.617 1.642 1.609 1.625 29,764 +0.02(+1.56%)
Dec 07, 2022 1.600 1.617 1.600 1.600 24,094 +0.00(+0.00%)
Dec 06, 2022 1.609 1.640 1.592 1.600 45,656 -0.02(-1.54%)
Dec 05, 2022 1.609 1.642 1.609 1.625 18,775 +0.00(+0.00%)
Dec 02, 2022 1.659 1.659 1.617 1.625 98,679 -0.03(-1.52%)
Dec 01, 2022 1.642 1.667 1.634 1.650 66,382 +0.03(+1.54%)
Nov 30, 2022 1.650 1.650 1.617 1.625 96,577 -0.01(-0.51%)
Nov 29, 2022 1.659 1.659 1.625 1.634 56,872 -0.01(-0.51%)
Nov 28, 2022 1.659 1.667 1.634 1.642 88,541 -0.01(-0.51%)
Nov 25, 2022 1.659 1.667 1.629 1.650 102,608 +0.01(+0.51%)
Nov 23, 2022 1.659 1.659 1.634 1.642 77,544 +0.00(+0.00%)
Nov 22, 2022 1.642 1.659 1.642 1.642 68,867 +0.00(+0.00%)
Nov 21, 2022 1.642 1.659 1.642 1.642 53,467 -0.01(-0.51%)
Nov 18, 2022 1.667 1.667 1.642 1.650 40,420 -0.01(-0.50%)
Nov 17, 2022 1.659 1.667 1.642 1.659 43,540 -0.01(-0.50%)
Nov 16, 2022 1.642 1.667 1.634 1.667 56,650 +0.01(+0.45%)
Nov 15, 2022 1.692 1.692 1.634 1.659 89,776 +0.01(+0.56%)
Nov 14, 2022 1.642 1.684 1.600 1.650 228,113 -0.02(-1.49%)
Nov 11, 2022 1.692 1.709 1.667 1.675 199,151 -0.02(-0.99%)
Nov 10, 2022 1.734 1.759 1.675 1.692 159,871 +0.00(+0.00%)
Nov 09, 2022 1.700 1.742 1.684 1.692 112,257 -0.10(-5.58%)
Nov 08, 2022 1.825 1.834 1.734 1.792 103,594 +0.01(+0.47%)
Nov 07, 2022 1.842 1.842 1.784 1.784 65,072 -0.02(-0.93%)
Nov 04, 2022 1.800 1.842 1.792 1.800 48,341 -0.02(-0.92%)
Nov 03, 2022 1.842 1.842 1.792 1.817 53,399 -0.01(-0.46%)
Nov 02, 2022 1.834 1.884 1.809 1.825 20,631 -0.01(-0.45%)
Nov 01, 2022 1.834 1.884 1.810 1.834 25,784 +0.03(+1.38%)
Oct 31, 2022 1.842 1.850 1.800 1.809 168,190 -0.06(-3.13%)
Oct 28, 2022 1.892 1.900 1.845 1.867 142,805 -0.02(-1.32%)
Oct 27, 2022 1.900 1.917 1.859 1.892 38,329 -0.02(-0.87%)
Oct 26, 2022 1.934 1.935 1.909 1.909 67,750 -0.03(-1.29%)
Oct 25, 2022 1.917 1.967 1.917 1.934 69,546 +0.00(+0.00%)
Oct 24, 2022 1.984 2.017 1.925 1.934 105,309 -0.03(-1.28%)
Oct 21, 2022 2.009 2.009 1.950 1.959 52,365 -0.02(-1.26%)
Oct 20, 2022 1.992 2.042 1.967 1.984 70,326 +0.01(+0.42%)
Oct 19, 2022 2.000 2.059 1.967 1.975 68,513 -0.01(-0.42%)
Oct 18, 2022 1.909 2.000 1.892 1.984 176,877 +0.11(+5.78%)
Oct 17, 2022 1.867 1.892 1.835 1.875 264,706 +0.15(+8.70%)
Oct 14, 2022 1.700 1.750 1.700 1.725 150,224 +0.01(+0.49%)
Oct 13, 2022 1.725 1.742 1.714 1.717 69,007 +0.00(+0.00%)
Oct 12, 2022 1.700 1.750 1.692 1.717 57,166 +0.02(+0.98%)
Oct 11, 2022 1.700 1.734 1.700 1.700 59,320 -0.02(-0.97%)
Oct 10, 2022 1.750 1.759 1.700 1.717 28,295 -0.01(-0.48%)
Oct 07, 2022 1.750 1.759 1.725 1.725 52,002 -0.04(-2.36%)
Oct 06, 2022 1.784 1.798 1.759 1.767 48,683 -0.01(-0.47%)
Oct 05, 2022 1.784 1.800 1.767 1.775 57,383 -0.01(-0.47%)
Oct 04, 2022 1.784 1.817 1.777 1.784 70,629 +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.