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 30, 2021 3.037 3.052 3.022 3.044 55,123 +0.01(+0.49%)
Jul 29, 2021 3.074 3.074 3.015 3.029 44,986 -0.03(-0.97%)
Jul 28, 2021 3.059 3.069 3.015 3.059 47,766 +0.01(+0.24%)
Jul 27, 2021 3.029 3.068 3.022 3.052 43,971 +0.03(+0.98%)
Jul 26, 2021 2.978 3.074 2.978 3.022 89,332 +0.00(+0.00%)
Jul 23, 2021 3.037 3.052 3.000 3.022 69,820 +0.00(+0.00%)
Jul 22, 2021 3.052 3.052 3.007 3.022 34,488 -0.03(-0.97%)
Jul 21, 2021 2.970 3.074 2.965 3.052 111,104 +0.11(+3.78%)
Jul 20, 2021 2.970 3.000 2.933 2.941 97,685 -0.03(-1.00%)
Jul 19, 2021 2.933 2.985 2.874 2.970 196,980 +0.01(+0.25%)
Jul 16, 2021 2.985 3.000 2.933 2.963 64,925 +0.00(+0.00%)
Jul 15, 2021 2.903 2.985 2.885 2.963 78,924 +0.07(+2.56%)
Jul 14, 2021 3.007 3.007 2.852 2.889 241,932 -0.10(-3.47%)
Jul 13, 2021 2.970 3.052 2.963 2.992 121,852 +0.01(+0.25%)
Jul 12, 2021 2.911 3.000 2.908 2.985 98,559 +0.07(+2.28%)
Jul 09, 2021 2.866 2.954 2.863 2.918 94,868 +0.07(+2.60%)
Jul 08, 2021 2.881 2.903 2.822 2.844 196,525 -0.06(-2.04%)
Jul 07, 2021 2.985 2.992 2.852 2.903 401,713 -0.07(-2.49%)
Jul 06, 2021 3.007 3.037 2.970 2.978 199,216 -0.05(-1.71%)
Jul 02, 2021 3.103 3.103 3.015 3.029 219,245 -0.07(-2.39%)
Jul 01, 2021 3.126 3.126 3.074 3.103 114,040 -0.01(-0.48%)
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%)
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.