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 29, 2023 1.984 1.984 1.910 1.965 19,280 +0.01(+0.48%)
Sep 28, 2023 2.012 2.021 1.889 1.955 44,843 -0.07(-3.27%)
Sep 27, 2023 2.058 2.058 2.012 2.021 39,334 +0.01(+0.45%)
Sep 26, 2023 2.104 2.104 1.998 2.012 31,883 -0.07(-3.51%)
Sep 25, 2023 2.140 2.094 2.067 2.085 56,479 -0.05(-2.15%)
Sep 22, 2023 2.131 2.131 2.067 2.131 33,831 +0.03(+1.30%)
Sep 21, 2023 2.140 2.140 2.021 2.104 51,439 -0.01(-0.43%)
Sep 20, 2023 2.058 2.140 2.049 2.113 68,593 +0.06(+3.12%)
Sep 19, 2023 2.085 2.122 2.021 2.049 50,296 -0.05(-2.18%)
Sep 18, 2023 2.058 2.122 1.985 2.094 57,154 +0.04(+1.78%)
Sep 15, 2023 2.003 2.058 1.980 2.058 73,360 +0.08(+4.17%)
Sep 14, 2023 1.912 1.976 1.912 1.976 43,097 +0.05(+2.86%)
Sep 13, 2023 1.921 1.948 1.921 1.921 13,086 -0.01(-0.47%)
Sep 12, 2023 1.930 1.954 1.921 1.930 21,588 -0.02(-0.94%)
Sep 11, 2023 1.966 1.966 1.930 1.948 3,849 -0.01(-0.47%)
Sep 08, 2023 1.948 1.965 1.948 1.957 16,922 +0.04(+1.91%)
Sep 07, 2023 1.948 1.966 1.921 1.921 9,762 -0.04(-1.87%)
Sep 06, 2023 1.948 1.957 1.948 1.957 25,394 +0.01(+0.47%)
Sep 05, 2023 1.976 1.985 1.947 1.948 9,364 -0.01(-0.47%)
Sep 01, 2023 1.976 1.994 1.939 1.957 29,625 +0.02(+0.94%)
Aug 31, 2023 1.957 2.012 1.939 1.939 26,026 +0.01(+0.47%)
Aug 30, 2023 2.012 2.012 1.930 1.930 10,690 -0.04(-1.86%)
Aug 29, 2023 2.012 2.012 1.912 1.966 11,476 -0.04(-1.83%)
Aug 28, 2023 1.902 2.003 1.902 2.003 20,370 +0.08(+4.29%)
Aug 25, 2023 1.902 1.928 1.902 1.921 23,309 +0.03(+1.45%)
Aug 24, 2023 1.875 1.893 1.875 1.893 26,242 +0.00(+0.24%)
Aug 23, 2023 1.921 1.921 1.875 1.889 9,992 -0.00(-0.24%)
Aug 22, 2023 1.948 1.948 1.884 1.893 33,255 -0.03(-1.43%)
Aug 21, 2023 1.902 1.948 1.875 1.921 71,551 -0.03(-1.41%)
Aug 18, 2023 1.921 1.972 1.917 1.948 9,771 -0.02(-0.93%)
Aug 17, 2023 1.930 1.994 1.925 1.966 23,124 +0.05(+2.87%)
Aug 16, 2023 1.884 1.930 1.875 1.912 25,212 +0.03(+1.46%)
Aug 15, 2023 1.939 1.939 1.875 1.884 50,761 -0.05(-2.83%)
Aug 14, 2023 1.994 1.994 1.921 1.939 17,557 -0.04(-1.85%)
Aug 11, 2023 1.948 1.994 1.916 1.976 37,311 +0.05(+2.86%)
Aug 10, 2023 1.884 1.976 1.880 1.921 49,077 +0.03(+1.45%)
Aug 09, 2023 1.948 1.992 1.838 1.893 113,816 -0.09(-4.61%)
Aug 08, 2023 1.930 2.030 1.930 1.985 14,255 +0.03(+1.40%)
Aug 07, 2023 1.948 2.030 1.930 1.957 57,302 +0.01(+0.47%)
Aug 04, 2023 1.912 2.003 1.912 1.948 32,616 +0.01(+0.47%)
Aug 03, 2023 1.948 2.003 1.939 1.939 16,959 -0.04(-1.85%)
Aug 02, 2023 1.985 1.994 1.957 1.976 14,062 -0.02(-0.92%)
Aug 01, 2023 2.030 2.030 1.976 1.994 25,165 +0.01(+0.46%)
Jul 31, 2023 2.003 2.030 1.985 1.985 32,610 -0.01(-0.46%)
Jul 28, 2023 1.976 2.030 1.930 1.994 33,485 +0.03(+1.40%)
Jul 27, 2023 1.930 1.976 1.912 1.966 92,120 +0.03(+1.41%)
Jul 26, 2023 1.921 1.939 1.874 1.939 77,212 +0.06(+3.42%)
Jul 25, 2023 1.838 1.921 1.838 1.875 51,757 +0.01(+0.74%)
Jul 24, 2023 1.857 1.884 1.848 1.861 21,543 +0.00(+0.25%)
Jul 21, 2023 1.893 1.903 1.857 1.857 23,473 -0.02(-0.98%)
Jul 20, 2023 1.912 1.921 1.857 1.875 13,512 -0.03(-1.44%)
Jul 19, 2023 1.948 1.948 1.902 1.902 40,154 +0.00(+0.00%)
Jul 18, 2023 1.793 1.939 1.793 1.902 164,455 +0.09(+5.05%)
Jul 17, 2023 1.802 1.829 1.776 1.811 79,907 +0.05(+3.13%)
Jul 14, 2023 1.784 1.802 1.747 1.756 39,619 -0.04(-2.04%)
Jul 13, 2023 1.710 1.820 1.710 1.793 99,413 +0.07(+4.26%)
Jul 12, 2023 1.710 1.738 1.692 1.719 32,282 +0.04(+2.17%)
Jul 11, 2023 1.719 1.719 1.665 1.683 20,210 -0.01(-0.54%)
Jul 10, 2023 1.738 1.738 1.665 1.692 23,393 -0.04(-2.12%)
Jul 07, 2023 1.701 1.729 1.674 1.729 41,102 +0.02(+1.07%)
Jul 06, 2023 1.683 1.717 1.674 1.710 30,669 +0.03(+1.63%)
Jul 05, 2023 1.701 1.719 1.655 1.683 35,504 -0.01(-0.54%)
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.