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 10, 2024 2.300 2.370 2.240 2.370 188,467 +0.13(+5.80%)
May 09, 2024 2.330 2.330 2.240 2.240 82,848 -0.06(-2.61%)
May 08, 2024 2.340 2.370 2.270 2.300 73,997 -0.04(-1.71%)
May 07, 2024 2.300 2.410 2.300 2.340 46,930 +0.03(+1.30%)
May 06, 2024 2.340 2.350 2.300 2.310 49,163 +0.01(+0.43%)
May 03, 2024 2.250 2.340 2.250 2.300 47,930 +0.05(+2.22%)
May 02, 2024 2.240 2.250 2.240 2.250 49,722 +0.01(+0.45%)
May 01, 2024 2.360 2.370 2.220 2.240 206,022 -0.12(-5.08%)
Apr 30, 2024 2.350 2.360 2.330 2.360 32,667 +0.04(+1.72%)
Apr 29, 2024 2.360 2.380 2.306 2.320 44,870 -0.05(-2.11%)
Apr 26, 2024 2.300 2.370 2.290 2.370 42,354 +0.07(+3.04%)
Apr 25, 2024 2.320 2.320 2.280 2.300 57,203 +0.00(+0.00%)
Apr 24, 2024 2.335 2.340 2.290 2.300 25,041 -0.01(-0.43%)
Apr 23, 2024 2.370 2.370 2.300 2.310 27,540 -0.04(-1.70%)
Apr 22, 2024 2.380 2.380 2.330 2.350 10,165 -0.03(-1.26%)
Apr 19, 2024 2.360 2.380 2.280 2.380 43,754 +0.02(+0.85%)
Apr 18, 2024 2.280 2.360 2.250 2.360 32,620 +0.07(+3.06%)
Apr 17, 2024 2.420 2.420 2.290 2.290 82,913 -0.10(-4.18%)
Apr 16, 2024 2.420 2.510 2.355 2.390 29,475 -0.06(-2.45%)
Apr 15, 2024 2.350 2.540 2.346 2.450 105,692 +0.07(+2.94%)
Apr 12, 2024 2.410 2.428 2.350 2.380 29,187 -0.03(-1.24%)
Apr 11, 2024 2.350 2.460 2.350 2.410 35,969 +0.04(+1.69%)
Apr 10, 2024 2.390 2.400 2.350 2.370 66,477 -0.03(-1.25%)
Apr 09, 2024 2.390 2.420 2.380 2.400 34,180 +0.02(+0.84%)
Apr 08, 2024 2.430 2.440 2.380 2.380 29,232 -0.04(-1.65%)
Apr 05, 2024 2.460 2.490 2.400 2.420 39,292 -0.07(-2.81%)
Apr 04, 2024 2.510 2.510 2.430 2.490 58,396 +0.02(+0.81%)
Apr 03, 2024 2.550 2.550 2.460 2.470 80,270 -0.09(-3.52%)
Apr 02, 2024 2.490 2.560 2.462 2.560 101,845 +0.05(+1.99%)
Apr 01, 2024 2.480 2.530 2.460 2.510 139,291 +0.02(+0.80%)
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%)
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.