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 (%)
Mar 28, 2024 2.520 2.500 2.500 2.490 98,729 -0.03(-1.19%)
Mar 27, 2024 2.550 2.550 2.485 2.520 63,556 +0.04(+1.61%)
Mar 26, 2024 2.490 2.490 2.451 2.480 248,688 +0.02(+0.79%)
Mar 25, 2024 2.412 2.490 2.392 2.461 334,514 +0.05(+2.02%)
Mar 22, 2024 2.373 2.412 2.354 2.412 77,549 +0.04(+1.64%)
Mar 21, 2024 2.276 2.402 2.266 2.373 154,175 +0.10(+4.27%)
Mar 20, 2024 2.179 2.276 2.159 2.276 196,367 +0.12(+5.41%)
Mar 19, 2024 2.130 2.179 2.101 2.159 161,178 +0.02(+0.91%)
Mar 18, 2024 2.130 2.212 2.130 2.140 122,476 -0.01(-0.45%)
Mar 15, 2024 2.140 2.188 2.140 2.149 72,863 -0.01(-0.45%)
Mar 14, 2024 2.208 2.237 2.159 2.159 57,191 -0.06(-2.63%)
Mar 13, 2024 2.266 2.276 2.217 2.217 36,284 -0.02(-0.87%)
Mar 12, 2024 2.217 2.256 2.217 2.237 49,191 +0.02(+0.88%)
Mar 11, 2024 2.237 2.237 2.169 2.217 48,276 +0.01(+0.44%)
Mar 08, 2024 2.169 2.208 2.169 2.208 33,263 +0.02(+0.89%)
Mar 07, 2024 2.159 2.198 2.153 2.188 37,092 +0.04(+1.81%)
Mar 06, 2024 2.217 2.217 2.149 2.149 58,239 -0.05(-2.21%)
Mar 05, 2024 2.169 2.208 2.169 2.198 71,633 +0.00(+0.00%)
Mar 04, 2024 2.188 2.227 2.188 2.198 88,709 +0.00(+0.00%)
Mar 01, 2024 2.227 2.235 2.198 2.198 35,410 +0.00(+0.00%)
Feb 29, 2024 2.198 2.216 2.188 2.198 35,297 +0.00(+0.00%)
Feb 28, 2024 2.247 2.264 2.198 2.198 40,803 -0.05(-2.16%)
Feb 27, 2024 2.276 2.285 2.247 2.247 40,978 +0.01(+0.43%)
Feb 26, 2024 2.285 2.324 2.217 2.237 115,880 -0.04(-1.71%)
Feb 23, 2024 2.188 2.285 2.188 2.276 88,834 +0.09(+4.00%)
Feb 22, 2024 2.198 2.208 2.169 2.188 43,977 +0.00(+0.00%)
Feb 21, 2024 2.159 2.208 2.159 2.188 39,477 +0.01(+0.45%)
Feb 20, 2024 2.169 2.179 2.140 2.179 46,326 +0.01(+0.45%)
Feb 16, 2024 2.140 2.179 2.140 2.169 46,575 +0.00(+0.00%)
Feb 15, 2024 2.169 2.179 2.140 2.169 43,697 +0.01(+0.45%)
Feb 14, 2024 2.179 2.176 2.120 2.159 49,578 -0.02(-0.89%)
Feb 13, 2024 2.159 2.198 2.158 2.179 28,771 +0.03(+1.36%)
Feb 12, 2024 2.120 2.198 2.101 2.149 72,168 +0.01(+0.45%)
Feb 09, 2024 2.159 2.208 2.101 2.140 73,890 -0.04(-1.79%)
Feb 08, 2024 2.188 2.227 2.160 2.179 66,891 -0.01(-0.44%)
Feb 07, 2024 2.188 2.208 2.172 2.188 53,301 -0.03(-1.32%)
Feb 06, 2024 2.285 2.298 2.198 2.217 64,402 -0.09(-3.80%)
Feb 05, 2024 2.324 2.363 2.266 2.305 45,269 +0.00(+0.00%)
Feb 02, 2024 2.383 2.383 2.285 2.305 60,826 -0.07(-2.87%)
Feb 01, 2024 2.334 2.392 2.324 2.373 66,011 +0.04(+1.67%)
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%)
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%)
Oct 02, 2023 1.946 1.965 1.909 1.946 20,078 -0.02(-0.96%)
Sep 29, 2023 1.984 1.984 1.910 1.965 19,280 +0.01(+0.48%)
Sep 28, 2023 2.012 2.021 1.889 1.955 44,843 -0.07(-3.27%)
Sep 27, 2023 2.058 2.058 2.012 2.021 39,334 +0.01(+0.45%)
Sep 26, 2023 2.104 2.104 1.998 2.012 31,883 -0.07(-3.51%)
Sep 25, 2023 2.140 2.094 2.067 2.085 56,479 -0.05(-2.15%)
Sep 22, 2023 2.131 2.131 2.067 2.131 33,831 +0.03(+1.30%)
Sep 21, 2023 2.140 2.140 2.021 2.104 51,439 -0.01(-0.43%)
Sep 20, 2023 2.058 2.140 2.049 2.113 68,593 +0.06(+3.12%)
Sep 19, 2023 2.085 2.122 2.021 2.049 50,296 -0.05(-2.18%)
Sep 18, 2023 2.058 2.122 1.985 2.094 57,154 +0.04(+1.78%)
Sep 15, 2023 2.003 2.058 1.980 2.058 73,360 +0.08(+4.17%)
Sep 14, 2023 1.912 1.976 1.912 1.976 43,097 +0.05(+2.86%)
Sep 13, 2023 1.921 1.948 1.921 1.921 13,086 -0.01(-0.47%)
Sep 12, 2023 1.930 1.954 1.921 1.930 21,588 -0.02(-0.94%)
Sep 11, 2023 1.966 1.966 1.930 1.948 3,849 -0.01(-0.47%)
Sep 08, 2023 1.948 1.965 1.948 1.957 16,922 +0.04(+1.91%)
Sep 07, 2023 1.948 1.966 1.921 1.921 9,762 -0.04(-1.87%)
Sep 06, 2023 1.948 1.957 1.948 1.957 25,394 +0.01(+0.47%)
Sep 05, 2023 1.976 1.985 1.947 1.948 9,364 -0.01(-0.47%)
Sep 01, 2023 1.976 1.994 1.939 1.957 29,625 +0.02(+0.94%)
Aug 31, 2023 1.957 2.012 1.939 1.939 26,026 +0.01(+0.47%)
Aug 30, 2023 2.012 2.012 1.930 1.930 10,690 -0.04(-1.86%)
Aug 29, 2023 2.012 2.012 1.912 1.966 11,476 -0.04(-1.83%)
Aug 28, 2023 1.902 2.003 1.902 2.003 20,370 +0.08(+4.29%)
Aug 25, 2023 1.902 1.928 1.902 1.921 23,309 +0.03(+1.45%)
Aug 24, 2023 1.875 1.893 1.875 1.893 26,242 +0.00(+0.24%)
Aug 23, 2023 1.921 1.921 1.875 1.889 9,992 -0.00(-0.24%)
Aug 22, 2023 1.948 1.948 1.884 1.893 33,255 -0.03(-1.43%)
Aug 21, 2023 1.902 1.948 1.875 1.921 71,551 -0.03(-1.41%)
Aug 18, 2023 1.921 1.972 1.917 1.948 9,771 -0.02(-0.93%)
Aug 17, 2023 1.930 1.994 1.925 1.966 23,124 +0.05(+2.87%)
Aug 16, 2023 1.884 1.930 1.875 1.912 25,212 +0.03(+1.46%)
Aug 15, 2023 1.939 1.939 1.875 1.884 50,761 -0.05(-2.83%)
Aug 14, 2023 1.994 1.994 1.921 1.939 17,557 -0.04(-1.85%)
Aug 11, 2023 1.948 1.994 1.916 1.976 37,311 +0.05(+2.86%)
Aug 10, 2023 1.884 1.976 1.880 1.921 49,077 +0.03(+1.45%)
Aug 09, 2023 1.948 1.992 1.838 1.893 113,816 -0.09(-4.61%)
Aug 08, 2023 1.930 2.030 1.930 1.985 14,255 +0.03(+1.40%)
Aug 07, 2023 1.948 2.030 1.930 1.957 57,302 +0.01(+0.47%)
Aug 04, 2023 1.912 2.003 1.912 1.948 32,616 +0.01(+0.47%)
Aug 03, 2023 1.948 2.003 1.939 1.939 16,959 -0.04(-1.85%)
Aug 02, 2023 1.985 1.994 1.957 1.976 14,062 -0.02(-0.92%)
Aug 01, 2023 2.030 2.030 1.976 1.994 25,165 +0.01(+0.46%)
Jul 31, 2023 2.003 2.030 1.985 1.985 32,610 -0.01(-0.46%)
Jul 28, 2023 1.976 2.030 1.930 1.994 33,485 +0.03(+1.40%)
Jul 27, 2023 1.930 1.976 1.912 1.966 92,120 +0.03(+1.41%)
Jul 26, 2023 1.921 1.939 1.874 1.939 77,212 +0.06(+3.42%)
Jul 25, 2023 1.838 1.921 1.838 1.875 51,757 +0.01(+0.74%)
Jul 24, 2023 1.857 1.884 1.848 1.861 21,543 +0.00(+0.25%)
Jul 21, 2023 1.893 1.903 1.857 1.857 23,473 -0.02(-0.98%)
Jul 20, 2023 1.912 1.921 1.857 1.875 13,512 -0.03(-1.44%)
Jul 19, 2023 1.948 1.948 1.902 1.902 40,154 +0.00(+0.00%)
Jul 18, 2023 1.793 1.939 1.793 1.902 164,455 +0.09(+5.05%)
Jul 17, 2023 1.802 1.829 1.776 1.811 79,907 +0.05(+3.13%)
Jul 14, 2023 1.784 1.802 1.747 1.756 39,619 -0.04(-2.04%)
Jul 13, 2023 1.710 1.820 1.710 1.793 99,413 +0.07(+4.26%)
Jul 12, 2023 1.710 1.738 1.692 1.719 32,282 +0.04(+2.17%)
Jul 11, 2023 1.719 1.719 1.665 1.683 20,210 -0.01(-0.54%)
Jul 10, 2023 1.738 1.738 1.665 1.692 23,393 -0.04(-2.12%)
Jul 07, 2023 1.701 1.729 1.674 1.729 41,102 +0.02(+1.07%)
Jul 06, 2023 1.683 1.717 1.674 1.710 30,669 +0.03(+1.63%)
Jul 05, 2023 1.701 1.719 1.655 1.683 35,504 -0.01(-0.54%)
Jul 03, 2023 1.701 1.738 1.692 1.692 24,328 -0.05(-2.63%)
Jun 30, 2023 1.738 1.747 1.708 1.738 21,378 +0.01(+0.53%)
Jun 29, 2023 1.729 1.765 1.710 1.729 26,048 +0.03(+1.61%)
Jun 28, 2023 1.719 1.728 1.701 1.701 105,211 -0.02(-1.03%)
Jun 27, 2023 1.701 1.736 1.701 1.719 33,744 +0.00(+0.00%)
Jun 26, 2023 1.728 1.737 1.691 1.719 33,807 -0.01(-0.51%)
Jun 23, 2023 1.745 1.745 1.683 1.728 42,159 +0.03(+1.56%)
Jun 22, 2023 1.701 1.728 1.692 1.701 35,018 -0.02(-1.03%)
Jun 21, 2023 1.710 1.737 1.692 1.719 31,761 +0.02(+1.04%)
Jun 20, 2023 1.719 1.719 1.675 1.701 46,894 -0.01(-0.52%)
Jun 16, 2023 1.692 1.728 1.692 1.710 27,870 +0.02(+1.05%)
Jun 15, 2023 1.675 1.692 1.675 1.692 44,321 +0.19(+12.35%)
May 08, 2023 1.427 1.524 1.427 1.506 28,515 +0.08(+5.59%)
May 05, 2023 1.453 1.506 1.373 1.427 153,429 -0.04(-3.01%)
May 04, 2023 1.515 1.515 1.461 1.471 60,542 -0.01(-0.60%)
May 03, 2023 1.356 1.515 1.356 1.480 175,949 -0.01(-0.60%)
May 02, 2023 1.586 1.613 1.471 1.489 220,682 -0.11(-6.67%)
May 01, 2023 1.657 1.666 1.586 1.595 48,661 -0.04(-2.17%)
Apr 28, 2023 1.657 1.675 1.586 1.630 56,188 +0.00(+0.00%)
Apr 27, 2023 1.639 1.657 1.604 1.630 9,998 +0.02(+1.10%)
Apr 26, 2023 1.648 1.692 1.602 1.613 68,627 -0.05(-3.19%)
Apr 25, 2023 1.683 1.684 1.649 1.666 33,767 -0.01(-0.53%)
Apr 24, 2023 1.790 1.790 1.675 1.675 65,902 -0.10(-5.50%)
Apr 21, 2023 1.754 1.772 1.735 1.772 9,128 +0.02(+1.26%)
Apr 20, 2023 1.745 1.754 1.719 1.750 14,280 -0.02(-1.24%)
Apr 19, 2023 1.763 1.772 1.710 1.772 98,396 +0.10(+5.82%)
Apr 18, 2023 1.675 1.754 1.675 1.675 113,231 -0.02(-1.05%)
Apr 17, 2023 1.728 1.737 1.675 1.692 47,121 -0.01(-0.52%)
Apr 14, 2023 1.692 1.723 1.683 1.701 23,584 -0.01(-0.52%)
Apr 13, 2023 1.657 1.745 1.657 1.710 41,239 +0.04(+2.66%)
Apr 12, 2023 1.701 1.706 1.648 1.666 45,383 -0.04(-2.08%)
Apr 11, 2023 1.719 1.719 1.675 1.701 41,629 +0.01(+0.52%)
Apr 10, 2023 1.737 1.763 1.692 1.692 76,405 -0.06(-3.54%)
Apr 06, 2023 1.772 1.781 1.754 1.754 15,892 -0.01(-0.50%)
Apr 05, 2023 1.745 1.781 1.745 1.763 11,436 +0.01(+0.51%)
Apr 04, 2023 1.745 1.799 1.719 1.754 50,180 +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.