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

Lument Finance Trust Inc (NY: LFT )

2.500 -0.030 (-1.19%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Jun 30, 2021 3.126 3.126 3.103 3.118 95,286 +0.01(+0.24%)
Jun 29, 2021 3.118 3.148 3.103 3.111 129,695 -0.04(-1.18%)
Jun 28, 2021 3.177 3.184 3.126 3.148 248,220 +0.00(+0.00%)
Jun 25, 2021 3.213 3.249 3.148 3.148 414,340 -0.05(-1.59%)
Jun 24, 2021 3.148 3.202 3.133 3.199 344,290 +0.06(+1.85%)
Jun 23, 2021 3.155 3.162 3.126 3.141 259,413 +0.01(+0.46%)
Jun 22, 2021 3.162 3.184 3.083 3.126 259,329 -0.03(-0.92%)
Jun 21, 2021 3.126 3.162 3.083 3.155 383,308 +0.08(+2.59%)
Jun 18, 2021 3.090 3.141 3.061 3.075 262,666 -0.04(-1.17%)
Jun 17, 2021 3.032 3.141 3.032 3.112 421,607 +0.08(+2.63%)
Jun 16, 2021 3.046 3.083 3.031 3.032 253,283 -0.04(-1.42%)
Jun 15, 2021 3.003 3.112 2.981 3.075 568,670 +0.01(+0.47%)
Jun 14, 2021 3.054 3.184 3.003 3.061 928,396 +0.12(+3.94%)
Jun 11, 2021 2.901 2.952 2.887 2.945 403,331 +0.04(+1.50%)
Jun 10, 2021 2.829 2.901 2.818 2.901 197,912 +0.11(+3.90%)
Jun 09, 2021 2.901 2.901 2.771 2.792 174,959 -0.09(-3.27%)
Jun 08, 2021 2.829 2.901 2.822 2.887 137,406 +0.07(+2.58%)
Jun 07, 2021 2.792 2.829 2.792 2.814 67,623 +0.02(+0.78%)
Jun 04, 2021 2.829 2.829 2.792 2.792 114,714 -0.02(-0.77%)
Jun 03, 2021 2.821 2.829 2.800 2.814 146,717 +0.01(+0.52%)
Jun 02, 2021 2.800 2.807 2.771 2.800 106,785 +0.01(+0.52%)
Jun 01, 2021 2.749 2.807 2.749 2.785 222,778 +0.04(+1.59%)
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%)
Mar 01, 2021 2.349 2.349 2.313 2.320 131,009 +0.01(+0.31%)
Feb 26, 2021 2.356 2.377 2.306 2.313 82,692 +0.01(+0.31%)
Feb 25, 2021 2.398 2.398 2.306 2.306 86,708 -0.03(-1.21%)
Feb 24, 2021 2.349 2.370 2.320 2.335 67,750 +0.04(+1.54%)
Feb 23, 2021 2.335 2.363 2.299 2.299 71,756 -0.04(-1.52%)
Feb 22, 2021 2.370 2.370 2.313 2.335 64,761 -0.01(-0.60%)
Feb 19, 2021 2.356 2.399 2.331 2.349 89,336 +0.03(+1.22%)
Feb 18, 2021 2.342 2.363 2.313 2.320 53,580 -0.02(-0.91%)
Feb 17, 2021 2.370 2.377 2.320 2.342 76,406 -0.01(-0.25%)
Feb 16, 2021 2.349 2.398 2.313 2.348 205,448 +0.03(+1.48%)
Feb 12, 2021 2.356 2.361 2.313 2.313 52,725 +0.00(+0.00%)
Feb 11, 2021 2.384 2.384 2.299 2.313 91,162 -0.02(-0.91%)
Feb 10, 2021 2.335 2.366 2.324 2.335 98,548 +0.02(+0.92%)
Feb 09, 2021 2.299 2.327 2.299 2.313 79,660 +0.00(+0.00%)
Feb 08, 2021 2.335 2.356 2.299 2.313 53,459 +0.02(+0.93%)
Feb 05, 2021 2.285 2.356 2.285 2.292 134,994 +0.04(+1.57%)
Feb 04, 2021 2.221 2.285 2.207 2.257 69,317 +0.04(+1.59%)
Feb 03, 2021 2.221 2.228 2.193 2.221 42,841 +0.01(+0.32%)
Feb 02, 2021 2.193 2.218 2.182 2.214 88,693 -0.01(-0.63%)
Feb 01, 2021 2.193 2.249 2.193 2.228 56,304 -0.01(-0.32%)
Jan 29, 2021 2.291 2.291 2.228 2.236 26,150 -0.02(-0.94%)
Jan 28, 2021 2.264 2.292 2.250 2.257 48,439 -0.01(-0.62%)
Jan 27, 2021 2.278 2.299 2.193 2.271 177,713 -0.03(-1.23%)
Jan 26, 2021 2.264 2.306 2.264 2.299 74,041 +0.02(+0.93%)
Jan 25, 2021 2.349 2.349 2.278 2.278 23,556 -0.02(-1.04%)
Jan 22, 2021 2.335 2.412 2.298 2.302 30,250 -0.03(-1.10%)
Jan 21, 2021 2.299 2.335 2.299 2.327 13,587 +0.02(+0.92%)
Jan 20, 2021 2.271 2.327 2.271 2.306 406,019 -0.05(-2.10%)
Jan 19, 2021 2.462 2.462 2.356 2.356 86,570 +0.01(+0.30%)
Jan 15, 2021 2.349 2.391 2.335 2.349 97,252 +0.03(+1.22%)
Jan 14, 2021 2.320 2.341 2.306 2.320 39,658 +0.01(+0.31%)
Jan 13, 2021 2.257 2.377 2.257 2.313 59,924 +0.06(+2.51%)
Jan 12, 2021 2.299 2.320 2.243 2.257 59,280 -0.04(-1.85%)
Jan 11, 2021 2.299 2.306 2.299 2.299 41,554 +0.00(+0.00%)
Jan 08, 2021 2.285 2.306 2.285 2.299 21,344 -0.01(-0.61%)
Jan 07, 2021 2.349 2.349 2.257 2.313 79,810 +0.00(+0.00%)
Jan 06, 2021 2.370 2.412 2.285 2.313 102,409 -0.02(-0.91%)
Jan 05, 2021 2.172 2.356 2.159 2.335 74,695 +0.20(+9.27%)
Jan 04, 2021 2.278 2.313 2.094 2.136 244,262 -0.18(-7.65%)
Dec 31, 2020 2.313 2.313 2.313 87,906 -0.07(-2.97%)
Dec 30, 2020 2.455 2.455 2.264 2.384 87,906 -0.06(-2.32%)
Dec 29, 2020 2.695 2.695 2.405 2.441 124,339 -0.08(-3.09%)
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.