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 (%)
Sep 30, 2022 1.822 1.822 1.800 1.800 46,219 -0.02(-0.92%)
Sep 29, 2022 1.817 1.834 1.784 1.817 297,312 +0.02(+0.93%)
Sep 28, 2022 1.825 1.825 1.784 1.800 70,387 +0.01(+0.45%)
Sep 27, 2022 1.800 1.881 1.792 1.792 66,754 +0.00(+0.00%)
Sep 26, 2022 1.825 1.825 1.792 1.792 102,316 -0.05(-2.64%)
Sep 23, 2022 1.881 1.881 1.800 1.841 84,269 -0.04(-2.16%)
Sep 22, 2022 1.971 1.971 1.825 1.881 101,328 -0.06(-3.33%)
Sep 21, 2022 1.906 1.979 1.906 1.946 50,564 +0.07(+3.90%)
Sep 20, 2022 1.946 1.979 1.865 1.873 88,554 -0.06(-2.94%)
Sep 19, 2022 1.954 1.971 1.930 1.930 41,209 -0.04(-2.06%)
Sep 16, 2022 1.906 1.971 1.865 1.971 198,439 +0.06(+3.40%)
Sep 15, 2022 1.954 1.979 1.906 1.906 76,177 -0.04(-2.08%)
Sep 14, 2022 2.011 2.011 1.946 1.946 71,681 -0.05(-2.44%)
Sep 13, 2022 1.987 2.011 1.987 1.995 37,265 +0.02(+0.82%)
Sep 12, 2022 1.963 2.036 1.954 1.979 90,511 -0.03(-1.61%)
Sep 09, 2022 1.987 2.019 1.987 2.011 55,872 +0.04(+1.99%)
Sep 08, 2022 1.954 1.987 1.954 1.972 21,470 +0.01(+0.48%)
Sep 07, 2022 1.963 2.003 1.963 1.963 61,971 -0.03(-1.63%)
Sep 06, 2022 2.035 2.039 1.987 1.995 29,599 -0.02(-0.81%)
Sep 02, 2022 2.068 2.068 1.987 2.011 40,062 -0.03(-1.59%)
Sep 01, 2022 2.052 2.052 1.995 2.044 63,623 +0.01(+0.40%)
Aug 31, 2022 2.084 2.084 2.035 2.035 16,230 -0.03(-1.57%)
Aug 30, 2022 2.125 2.125 2.044 2.068 26,250 -0.01(-0.39%)
Aug 29, 2022 2.084 2.112 2.076 2.076 19,432 -0.04(-1.92%)
Aug 26, 2022 2.133 2.133 2.100 2.117 27,160 +0.00(+0.00%)
Aug 25, 2022 2.092 2.125 2.092 2.117 31,470 +0.02(+1.16%)
Aug 24, 2022 2.076 2.117 2.076 2.092 44,643 -0.01(-0.39%)
Aug 23, 2022 2.117 2.121 2.092 2.100 16,696 +0.01(+0.39%)
Aug 22, 2022 2.068 2.100 2.068 2.092 25,331 -0.02(-0.77%)
Aug 19, 2022 2.076 2.125 2.076 2.108 26,251 +0.02(+0.78%)
Aug 18, 2022 2.117 2.133 2.085 2.092 41,570 -0.03(-1.53%)
Aug 17, 2022 2.108 2.148 2.088 2.125 42,047 +0.00(+0.00%)
Aug 16, 2022 2.108 2.149 2.099 2.125 109,772 +0.04(+1.95%)
Aug 15, 2022 2.060 2.100 2.052 2.084 42,870 +0.01(+0.39%)
Aug 12, 2022 2.044 2.092 2.035 2.076 19,867 +0.02(+1.19%)
Aug 11, 2022 2.076 2.092 2.037 2.052 34,933 -0.02(-0.78%)
Aug 10, 2022 2.060 2.092 2.045 2.068 21,877 +0.05(+2.41%)
Aug 09, 2022 2.003 2.060 1.963 2.019 106,649 -0.09(-4.23%)
Aug 08, 2022 2.108 2.125 2.056 2.108 55,833 +0.03(+1.56%)
Aug 05, 2022 2.100 2.114 2.046 2.076 16,311 -0.01(-0.39%)
Aug 04, 2022 2.092 2.133 2.035 2.084 41,598 -0.03(-1.53%)
Aug 03, 2022 2.133 2.142 2.108 2.117 18,838 +0.01(+0.38%)
Aug 02, 2022 2.117 2.157 2.003 2.108 84,741 -0.04(-1.89%)
Aug 01, 2022 2.165 2.203 2.052 2.149 90,698 -0.02(-1.12%)
Jul 29, 2022 2.198 2.198 2.157 2.173 30,837 +0.00(+0.00%)
Jul 28, 2022 2.206 2.206 2.157 2.173 43,957 +0.00(+0.00%)
Jul 27, 2022 2.190 2.190 2.155 2.173 31,427 +0.01(+0.37%)
Jul 26, 2022 2.141 2.181 2.127 2.165 27,825 +0.04(+1.91%)
Jul 25, 2022 2.125 2.133 2.117 2.125 21,907 -0.00(-0.19%)
Jul 22, 2022 2.141 2.141 2.110 2.129 26,127 +0.00(+0.19%)
Jul 21, 2022 2.141 2.148 2.100 2.125 12,213 +0.02(+0.77%)
Jul 20, 2022 2.100 2.132 2.060 2.108 24,455 +0.01(+0.39%)
Jul 19, 2022 2.076 2.131 2.052 2.100 29,370 +0.09(+4.44%)
Jul 18, 2022 1.979 2.173 1.934 2.011 106,157 +0.07(+3.77%)
Jul 15, 2022 1.954 1.954 1.898 1.938 39,383 +0.05(+2.58%)
Jul 14, 2022 1.938 1.938 1.881 1.890 15,887 -0.04(-2.10%)
Jul 13, 2022 1.938 2.004 1.922 1.930 77,801 +0.03(+1.71%)
Jul 12, 2022 1.922 1.963 1.890 1.898 27,275 -0.01(-0.43%)
Jul 11, 2022 1.954 1.997 1.906 1.906 24,847 -0.09(-4.47%)
Jul 08, 2022 2.011 2.035 1.954 1.995 37,254 +0.01(+0.41%)
Jul 07, 2022 2.003 2.011 1.963 1.987 65,569 +0.02(+0.82%)
Jul 06, 2022 1.938 1.979 1.938 1.971 67,462 +0.03(+1.67%)
Jul 05, 2022 1.906 1.946 1.906 1.938 36,931 -0.01(-0.42%)
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.