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 +0.130 (+5.80%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 28, 2021 2.742 2.742 2.714 2.742 78,840 +0.01(+0.27%)
May 27, 2021 2.691 2.734 2.684 2.734 80,396 +0.07(+2.45%)
May 26, 2021 2.713 2.734 2.655 2.669 118,147 -0.01(-0.54%)
May 25, 2021 2.742 2.742 2.684 2.684 81,970 -0.06(-2.12%)
May 24, 2021 2.742 2.742 2.720 2.742 86,247 +0.01(+0.27%)
May 21, 2021 2.742 2.742 2.720 2.734 50,326 +0.00(+0.13%)
May 20, 2021 2.720 2.734 2.720 2.731 28,299 -0.00(-0.13%)
May 19, 2021 2.713 2.742 2.647 2.734 160,403 -0.01(-0.26%)
May 18, 2021 2.742 2.749 2.720 2.742 128,730 +0.02(+0.67%)
May 17, 2021 2.727 2.749 2.713 2.724 117,598 -0.00(-0.13%)
May 14, 2021 2.684 2.734 2.626 2.727 105,089 +0.12(+4.74%)
May 13, 2021 2.676 2.720 2.589 2.604 99,111 -0.04(-1.64%)
May 12, 2021 2.713 2.725 2.647 2.647 97,406 -0.07(-2.41%)
May 11, 2021 2.698 2.727 2.676 2.713 104,789 +0.03(+1.26%)
May 10, 2021 2.705 2.713 2.655 2.679 127,821 -0.01(-0.45%)
May 07, 2021 2.669 2.734 2.655 2.691 101,492 +0.03(+1.09%)
May 06, 2021 2.749 2.749 2.662 2.662 105,970 -0.06(-2.13%)
May 05, 2021 2.727 2.734 2.684 2.720 68,395 +0.00(+0.00%)
May 04, 2021 2.734 2.749 2.705 2.720 47,825 -0.02(-0.79%)
May 03, 2021 2.698 2.749 2.691 2.742 87,173 +0.04(+1.61%)
Apr 30, 2021 2.738 2.738 2.698 2.698 47,840 -0.04(-1.33%)
Apr 29, 2021 2.742 2.749 2.720 2.734 73,958 +0.00(+0.00%)
Apr 28, 2021 2.742 2.742 2.720 2.734 88,359 +0.00(+0.00%)
Apr 27, 2021 2.749 2.749 2.720 2.734 56,223 -0.01(-0.26%)
Apr 26, 2021 2.669 2.749 2.669 2.742 245,753 +0.01(+0.27%)
Apr 23, 2021 2.734 2.734 2.691 2.734 76,242 +0.02(+0.80%)
Apr 22, 2021 2.756 2.756 2.691 2.713 72,199 -0.04(-1.32%)
Apr 21, 2021 2.742 2.756 2.742 2.749 63,837 +0.01(+0.26%)
Apr 20, 2021 2.720 2.756 2.720 2.742 88,304 +0.01(+0.27%)
Apr 19, 2021 2.749 2.756 2.727 2.734 98,262 +0.01(+0.27%)
Apr 16, 2021 2.734 2.749 2.691 2.727 113,329 +0.02(+0.80%)
Apr 15, 2021 2.742 2.742 2.691 2.705 90,040 -0.01(-0.27%)
Apr 14, 2021 2.749 2.756 2.698 2.713 150,347 -0.01(-0.27%)
Apr 13, 2021 2.633 2.720 2.633 2.720 159,188 +0.09(+3.59%)
Apr 12, 2021 2.647 2.662 2.611 2.626 139,205 +0.00(+0.00%)
Apr 09, 2021 2.618 2.626 2.604 2.626 71,692 +0.03(+1.12%)
Apr 08, 2021 2.633 2.647 2.589 2.597 48,316 -0.02(-0.83%)
Apr 07, 2021 2.611 2.640 2.594 2.618 77,358 +0.04(+1.40%)
Apr 06, 2021 2.582 2.611 2.575 2.582 84,703 +0.01(+0.29%)
Apr 05, 2021 2.575 2.588 2.546 2.575 78,725 +0.02(+0.85%)
Apr 01, 2021 2.560 2.574 2.539 2.553 46,048 -0.01(-0.28%)
Mar 31, 2021 2.517 2.589 2.517 2.560 67,466 +0.04(+1.44%)
Mar 30, 2021 2.553 2.589 2.473 2.524 198,250 -0.06(-2.25%)
Mar 29, 2021 2.618 2.618 2.582 2.582 199,718 -0.01(-0.55%)
Mar 26, 2021 2.582 2.610 2.575 2.596 120,152 +0.03(+1.10%)
Mar 25, 2021 2.582 2.582 2.497 2.568 131,138 +0.03(+1.12%)
Mar 24, 2021 2.540 2.575 2.511 2.540 222,381 +0.02(+0.84%)
Mar 23, 2021 2.554 2.554 2.511 2.518 134,346 +0.01(+0.57%)
Mar 22, 2021 2.547 2.568 2.483 2.504 82,489 -0.02(-0.84%)
Mar 19, 2021 2.483 2.547 2.483 2.526 142,486 +0.01(+0.56%)
Mar 18, 2021 2.561 2.568 2.511 2.511 90,467 -0.04(-1.39%)
Mar 17, 2021 2.596 2.596 2.540 2.547 220,391 +0.01(+0.28%)
Mar 16, 2021 2.603 2.618 2.504 2.540 349,126 +0.04(+1.70%)
Mar 15, 2021 2.448 2.497 2.434 2.497 205,223 +0.06(+2.62%)
Mar 12, 2021 2.405 2.448 2.388 2.434 112,094 +0.04(+1.47%)
Mar 11, 2021 2.398 2.405 2.391 2.398 50,418 +0.01(+0.30%)
Mar 10, 2021 2.377 2.412 2.377 2.391 73,039 +0.01(+0.60%)
Mar 09, 2021 2.398 2.398 2.363 2.377 81,778 -0.01(-0.59%)
Mar 08, 2021 2.335 2.398 2.299 2.391 155,992 +0.06(+2.63%)
Mar 05, 2021 2.370 2.378 2.292 2.330 84,671 +0.00(+0.10%)
Mar 04, 2021 2.363 2.369 2.320 2.327 42,642 -0.03(-1.20%)
Mar 03, 2021 2.363 2.398 2.342 2.356 110,709 +0.01(+0.30%)
Mar 02, 2021 2.335 2.370 2.328 2.349 43,394 +0.03(+1.22%)
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.