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 (%)
Feb 28, 2023 1.789 1.824 1.789 1.806 7,706 +0.01(+0.48%)
Feb 27, 2023 1.806 1.815 1.772 1.798 23,406 -0.01(-0.48%)
Feb 24, 2023 1.772 1.815 1.772 1.806 20,492 +0.00(+0.00%)
Feb 23, 2023 1.798 1.824 1.798 1.806 16,073 +0.01(+0.48%)
Feb 22, 2023 1.841 1.858 1.798 1.798 24,381 -0.05(-2.79%)
Feb 21, 2023 1.867 1.893 1.842 1.849 31,227 -0.03(-1.38%)
Feb 17, 2023 1.781 1.875 1.781 1.875 35,880 +0.09(+4.81%)
Feb 16, 2023 1.781 1.894 1.772 1.789 68,891 -0.05(-2.80%)
Feb 15, 2023 1.875 1.899 1.798 1.841 63,443 -0.02(-0.93%)
Feb 14, 2023 1.918 1.918 1.858 1.858 46,780 -0.07(-3.57%)
Feb 13, 2023 1.936 1.961 1.910 1.927 53,822 +0.00(+0.00%)
Feb 10, 2023 1.979 2.004 1.918 1.927 32,176 -0.03(-1.75%)
Feb 09, 2023 2.013 2.013 1.953 1.961 15,058 -0.04(-2.15%)
Feb 08, 2023 1.996 2.013 1.979 2.004 101,580 +0.01(+0.43%)
Feb 07, 2023 1.979 2.004 1.961 1.996 94,362 +0.03(+1.31%)
Feb 06, 2023 1.953 1.970 1.944 1.970 29,344 +0.03(+1.78%)
Feb 03, 2023 1.987 1.987 1.936 1.936 48,210 -0.01(-0.44%)
Feb 02, 2023 1.901 1.953 1.901 1.944 82,994 +0.07(+3.67%)
Feb 01, 2023 1.910 1.917 1.875 1.875 44,136 -0.03(-1.36%)
Jan 31, 2023 1.858 1.927 1.858 1.901 55,049 +0.03(+1.84%)
Jan 30, 2023 1.849 1.893 1.849 1.867 44,676 -0.03(-1.36%)
Jan 27, 2023 1.832 1.910 1.832 1.893 68,248 +0.05(+2.80%)
Jan 26, 2023 1.832 1.884 1.824 1.841 59,522 +0.01(+0.47%)
Jan 25, 2023 1.832 1.841 1.804 1.832 44,469 +0.01(+0.71%)
Jan 24, 2023 1.806 1.841 1.806 1.819 24,962 -0.00(-0.24%)
Jan 23, 2023 1.824 1.841 1.805 1.824 76,466 +0.01(+0.47%)
Jan 20, 2023 1.781 1.815 1.781 1.815 23,161 +0.03(+1.44%)
Jan 19, 2023 1.772 1.806 1.763 1.789 53,130 -0.05(-2.80%)
Jan 18, 2023 1.763 1.893 1.763 1.841 216,334 +0.09(+5.42%)
Jan 17, 2023 1.746 1.746 1.720 1.746 61,258 +0.02(+0.99%)
Jan 13, 2023 1.677 1.747 1.676 1.729 116,223 +0.04(+2.55%)
Jan 12, 2023 1.652 1.720 1.626 1.686 70,499 +0.04(+2.62%)
Jan 11, 2023 1.634 1.643 1.617 1.643 37,483 +0.03(+1.60%)
Jan 10, 2023 1.600 1.627 1.600 1.617 63,036 -0.03(-1.57%)
Jan 09, 2023 1.643 1.652 1.617 1.643 30,014 +0.01(+0.53%)
Jan 06, 2023 1.634 1.643 1.609 1.634 42,910 +0.02(+1.06%)
Jan 05, 2023 1.626 1.634 1.605 1.617 17,219 +0.01(+0.53%)
Jan 04, 2023 1.591 1.634 1.591 1.609 55,937 -0.01(-0.53%)
Jan 03, 2023 1.634 1.649 1.609 1.617 74,254 -0.02(-1.05%)
Dec 30, 2022 1.591 1.634 1.591 1.634 116,157 +0.03(+1.60%)
Dec 29, 2022 1.617 1.660 1.600 1.609 87,002 +0.00(+0.00%)
Dec 28, 2022 1.625 1.625 1.592 1.609 85,030 +0.01(+0.52%)
Dec 27, 2022 1.600 1.617 1.584 1.600 31,286 +0.01(+0.52%)
Dec 23, 2022 1.584 1.592 1.567 1.592 28,535 +0.02(+1.06%)
Dec 22, 2022 1.584 1.591 1.550 1.575 87,984 +0.01(+0.53%)
Dec 21, 2022 1.584 1.600 1.559 1.567 130,517 +0.03(+1.62%)
Dec 20, 2022 1.550 1.584 1.542 1.542 126,019 -0.03(-1.60%)
Dec 19, 2022 1.625 1.625 1.550 1.567 47,816 +0.02(+1.08%)
Dec 16, 2022 1.550 1.575 1.542 1.550 82,337 +0.01(+0.54%)
Dec 15, 2022 1.575 1.575 1.534 1.542 89,515 -0.02(-1.07%)
Dec 14, 2022 1.567 1.584 1.559 1.559 45,267 -0.02(-1.57%)
Dec 13, 2022 1.584 1.624 1.550 1.584 64,376 +0.02(+1.06%)
Dec 12, 2022 1.609 1.609 1.567 1.567 77,006 -0.03(-1.57%)
Dec 09, 2022 1.600 1.634 1.592 1.592 95,954 -0.03(-2.05%)
Dec 08, 2022 1.617 1.642 1.609 1.625 29,764 +0.02(+1.56%)
Dec 07, 2022 1.600 1.617 1.600 1.600 24,094 +0.00(+0.00%)
Dec 06, 2022 1.609 1.640 1.592 1.600 45,656 -0.02(-1.54%)
Dec 05, 2022 1.609 1.642 1.609 1.625 18,775 +0.00(+0.00%)
Dec 02, 2022 1.659 1.659 1.617 1.625 98,679 -0.03(-1.52%)
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.