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 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%)
Nov 01, 2023 1.847 1.851 1.827 1.832 19,070 -0.01(-0.51%)
Oct 31, 2023 1.863 1.869 1.823 1.842 7,528 +0.02(+1.04%)
Oct 30, 2023 1.842 1.889 1.804 1.823 27,100 -0.03(-1.53%)
Oct 27, 2023 1.842 1.879 1.842 1.851 12,817 -0.03(-1.51%)
Oct 26, 2023 1.870 1.889 1.861 1.880 29,436 -0.02(-0.99%)
Oct 25, 2023 1.889 1.908 1.870 1.899 25,778 +0.01(+0.50%)
Oct 24, 2023 1.870 1.917 1.870 1.889 23,128 +0.01(+0.50%)
Oct 23, 2023 1.936 1.936 1.880 1.880 30,469 -0.03(-1.49%)
Oct 20, 2023 1.917 2.097 1.899 1.908 141,977 +0.01(+0.50%)
Oct 19, 2023 1.946 1.946 1.899 1.899 8,519 -0.02(-0.99%)
Oct 18, 2023 1.908 1.946 1.908 1.917 3,520 +0.02(+0.99%)
Oct 17, 2023 1.908 1.965 1.889 1.899 48,705 -0.02(-0.99%)
Oct 16, 2023 1.984 2.004 1.917 1.917 43,316 -0.02(-0.98%)
Oct 13, 2023 2.031 2.031 1.936 1.936 39,767 -0.07(-3.30%)
Oct 12, 2023 1.936 2.031 1.936 2.002 42,986 +0.09(+4.43%)
Oct 11, 2023 1.984 1.984 1.900 1.917 18,080 -0.04(-1.93%)
Oct 10, 2023 1.965 1.974 1.936 1.955 14,496 +0.02(+0.98%)
Oct 09, 2023 1.908 1.955 1.908 1.936 18,805 -0.01(-0.49%)
Oct 06, 2023 1.899 1.965 1.899 1.946 16,322 +0.06(+3.00%)
Oct 05, 2023 1.899 1.974 1.889 1.889 30,410 -0.02(-0.99%)
Oct 04, 2023 1.870 1.946 1.870 1.908 24,765 +0.02(+1.00%)
Oct 03, 2023 1.946 1.965 1.870 1.889 61,030 -0.06(-2.91%)
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.