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 (%)
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 +0.04(+2.14%)
Jun 14, 2023 1.675 1.692 1.657 1.657 33,915 -0.04(-2.09%)
Jun 13, 2023 1.728 1.728 1.692 1.692 19,624 -0.03(-1.55%)
Jun 12, 2023 1.657 1.719 1.657 1.719 37,813 +0.06(+3.74%)
Jun 09, 2023 1.666 1.675 1.657 1.657 31,408 -0.01(-0.53%)
Jun 08, 2023 1.666 1.683 1.666 1.666 14,957 -0.01(-0.53%)
Jun 07, 2023 1.639 1.688 1.639 1.675 18,428 +0.02(+1.07%)
Jun 06, 2023 1.683 1.692 1.639 1.657 45,459 -0.04(-2.60%)
Jun 05, 2023 1.683 1.719 1.657 1.701 68,807 +0.05(+3.23%)
Jun 02, 2023 1.648 1.648 1.630 1.648 19,870 +0.01(+0.54%)
Jun 01, 2023 1.639 1.648 1.630 1.639 46,308 +0.01(+0.55%)
May 31, 2023 1.639 1.648 1.630 1.630 38,000 +0.00(+0.00%)
May 30, 2023 1.630 1.639 1.621 1.630 39,273 +0.01(+0.55%)
May 26, 2023 1.542 1.639 1.542 1.621 16,765 -0.01(-0.54%)
May 25, 2023 1.639 1.640 1.609 1.630 42,360 +0.00(+0.00%)
May 24, 2023 1.639 1.657 1.621 1.630 47,459 -0.02(-1.08%)
May 23, 2023 1.675 1.675 1.577 1.648 34,320 +0.00(+0.00%)
May 22, 2023 1.639 1.683 1.639 1.648 38,598 +0.03(+1.64%)
May 19, 2023 1.595 1.639 1.595 1.621 34,376 +0.04(+2.23%)
May 18, 2023 1.595 1.595 1.583 1.586 20,917 +0.01(+0.56%)
May 17, 2023 1.551 1.577 1.533 1.577 44,297 +0.02(+1.42%)
May 16, 2023 1.595 1.595 1.551 1.555 35,162 -0.01(-0.85%)
May 15, 2023 1.506 1.586 1.471 1.568 66,365 +0.05(+3.51%)
May 12, 2023 1.480 1.551 1.480 1.515 45,598 +0.04(+2.40%)
May 11, 2023 1.515 1.524 1.480 1.480 19,489 -0.03(-1.76%)
May 10, 2023 1.524 1.524 1.489 1.506 18,059 +0.04(+2.41%)
May 09, 2023 1.471 1.515 1.471 1.471 24,564 -0.04(-2.35%)
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%)
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.