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 (%)
Jan 31, 2022 2.449 2.449 86,232 +0.03(+1.28%)
Jan 28, 2022 2.387 2.425 2.387 2.418 128,565 +0.00(+0.00%)
Jan 27, 2022 2.433 2.471 2.402 2.418 116,228 -0.02(-0.64%)
Jan 26, 2022 2.542 2.542 2.425 2.433 93,221 -0.05(-2.18%)
Jan 25, 2022 2.480 2.518 2.433 2.487 121,826 +0.02(+0.94%)
Jan 24, 2022 2.480 2.480 2.379 2.464 186,677 +0.02(+0.95%)
Jan 21, 2022 2.518 2.533 2.418 2.441 220,658 -0.09(-3.67%)
Jan 20, 2022 2.542 2.549 2.518 2.534 122,665 -0.01(-0.30%)
Jan 19, 2022 2.565 2.627 2.518 2.542 233,753 -0.01(-0.30%)
Jan 18, 2022 2.596 2.609 2.518 2.549 344,902 -0.03(-1.20%)
Jan 14, 2022 2.580 0 -0.09(-3.48%)
Jan 13, 2022 2.712 2.759 2.673 2.673 453,990 -0.05(-1.99%)
Jan 12, 2022 2.844 2.844 2.720 2.728 513,492 -0.05(-1.95%)
Jan 11, 2022 2.728 2.906 2.681 2.782 546,952 +0.08(+2.87%)
Jan 10, 2022 2.828 2.867 2.681 2.704 517,891 -0.15(-5.16%)
Jan 07, 2022 2.945 2.945 2.836 2.852 893,539 -0.12(-3.92%)
Jan 06, 2022 3.038 3.038 2.960 2.968 150,377 -0.06(-2.05%)
Jan 05, 2022 2.999 3.045 2.960 3.030 61,343 +0.04(+1.30%)
Jan 04, 2022 3.014 3.014 2.960 2.991 74,631 -0.02(-0.79%)
Jan 03, 2022 2.976 3.068 2.976 3.015 77,885 +0.04(+1.33%)
Dec 31, 2021 2.983 3.012 2.968 2.976 23,588 -0.02(-0.52%)
Dec 30, 2021 3.030 3.065 2.991 2.991 62,890 -0.02(-0.52%)
Dec 29, 2021 3.029 3.029 2.961 3.006 112,967 -0.01(-0.25%)
Dec 28, 2021 2.999 3.060 2.991 3.014 41,155 +0.02(+0.76%)
Dec 27, 2021 3.022 3.029 2.991 2.991 46,044 -0.02(-0.50%)
Dec 23, 2021 2.840 3.022 2.840 3.006 123,712 +0.17(+5.87%)
Dec 22, 2021 2.840 2.878 2.817 2.840 137,096 +0.01(+0.27%)
Dec 21, 2021 2.802 2.867 2.794 2.832 83,824 +0.02(+0.54%)
Dec 20, 2021 2.900 2.900 2.794 2.817 116,186 -0.07(-2.36%)
Dec 17, 2021 2.840 2.893 2.825 2.885 95,781 +0.06(+2.14%)
Dec 16, 2021 2.832 2.900 2.810 2.825 67,416 +0.05(+1.63%)
Dec 15, 2021 2.802 2.839 2.779 2.779 39,602 -0.03(-1.08%)
Dec 14, 2021 2.847 2.874 2.787 2.810 37,921 -0.05(-1.85%)
Dec 13, 2021 2.878 2.895 2.840 2.863 36,268 +0.00(+0.00%)
Dec 10, 2021 2.794 2.863 2.794 2.863 23,376 +0.07(+2.44%)
Dec 09, 2021 2.802 2.847 2.787 2.794 89,096 -0.01(-0.27%)
Dec 08, 2021 2.802 2.840 2.779 2.802 77,675 -0.04(-1.33%)
Dec 07, 2021 2.878 2.878 2.817 2.840 102,958 -0.03(-1.06%)
Dec 06, 2021 2.878 2.894 2.825 2.870 32,496 +0.03(+1.07%)
Dec 03, 2021 2.878 2.892 2.825 2.840 71,267 -0.03(-1.06%)
Dec 02, 2021 2.870 2.897 2.855 2.870 79,314 -0.01(-0.26%)
Dec 01, 2021 2.931 2.931 2.863 2.878 64,852 -0.02(-0.78%)
Nov 30, 2021 2.885 2.931 2.863 2.900 80,793 -0.01(-0.26%)
Nov 29, 2021 2.900 2.938 2.885 2.908 39,624 -0.01(-0.26%)
Nov 26, 2021 2.938 2.969 2.894 2.916 50,409 -0.05(-1.53%)
Nov 24, 2021 3.022 3.022 2.923 2.961 33,738 -0.04(-1.26%)
Nov 23, 2021 2.908 3.014 2.900 2.999 79,504 +0.09(+3.13%)
Nov 22, 2021 2.893 2.923 2.893 2.908 34,658 +0.01(+0.26%)
Nov 19, 2021 2.878 2.916 2.847 2.900 60,822 +0.02(+0.79%)
Nov 18, 2021 2.900 2.885 2.878 2.878 103,090 -0.04(-1.30%)
Nov 17, 2021 2.916 2.916 2.878 2.916 132,307 +0.00(+0.00%)
Nov 16, 2021 2.953 2.953 2.908 2.916 159,911 -0.06(-2.04%)
Nov 15, 2021 3.014 3.014 2.961 2.976 46,591 -0.02(-0.51%)
Nov 12, 2021 3.022 3.022 2.976 2.991 84,277 -0.05(-1.50%)
Nov 11, 2021 2.991 3.044 2.991 3.037 26,272 +0.05(+1.52%)
Nov 10, 2021 3.006 2.991 129,647 -0.05(-1.74%)
Nov 09, 2021 2.991 3.067 2.984 3.044 64,831 +0.06(+2.03%)
Nov 08, 2021 2.991 3.027 2.961 2.984 112,830 -0.01(-0.25%)
Nov 05, 2021 2.991 3.029 2.984 2.991 116,087 +0.03(+1.02%)
Nov 04, 2021 3.022 3.037 2.931 2.961 163,767 -0.07(-2.25%)
Nov 03, 2021 3.044 3.051 2.999 3.029 38,041 -0.02(-0.50%)
Nov 02, 2021 3.006 3.044 2.984 3.044 79,881 +0.02(+0.75%)
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.