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 +0.070 (+3.04%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 1.737 1.808 1.737 1.790 19,530 +0.04(+2.54%)
Mar 30, 2023 1.772 1.821 1.666 1.745 58,844 -0.03(-1.50%)
Mar 29, 2023 1.772 1.772 1.755 1.772 34,537 +0.03(+1.48%)
Mar 28, 2023 1.746 1.763 1.703 1.746 30,087 +0.01(+0.49%)
Mar 27, 2023 1.738 1.776 1.720 1.738 48,497 +0.02(+1.00%)
Mar 24, 2023 1.720 1.746 1.703 1.720 22,177 -0.01(-0.50%)
Mar 23, 2023 1.720 1.763 1.685 1.729 104,329 +0.05(+3.08%)
Mar 22, 2023 1.686 1.695 1.634 1.677 26,072 +0.01(+0.52%)
Mar 21, 2023 1.686 1.686 1.660 1.669 18,328 -0.01(-0.51%)
Mar 20, 2023 1.703 1.703 1.643 1.677 30,591 +0.01(+0.52%)
Mar 17, 2023 1.634 1.669 1.634 1.669 22,904 +0.03(+2.11%)
Mar 16, 2023 1.617 1.660 1.584 1.634 29,964 +0.03(+1.60%)
Mar 15, 2023 1.617 1.643 1.591 1.609 50,658 -0.03(-1.58%)
Mar 14, 2023 1.712 1.712 1.634 1.634 47,637 -0.06(-3.55%)
Mar 13, 2023 1.720 1.729 1.686 1.695 80,527 -0.03(-1.50%)
Mar 10, 2023 1.703 1.763 1.695 1.720 119,779 -0.10(-5.66%)
Mar 09, 2023 1.875 1.884 1.807 1.824 46,852 +0.01(+0.47%)
Mar 08, 2023 1.824 1.849 1.806 1.815 19,046 +0.02(+0.96%)
Mar 07, 2023 1.798 1.841 1.798 1.798 22,982 -0.03(-1.41%)
Mar 06, 2023 1.849 1.849 1.806 1.824 27,511 +0.00(+0.00%)
Mar 03, 2023 1.824 1.824 1.798 1.824 27,674 +0.01(+0.47%)
Mar 02, 2023 1.806 1.815 1.806 1.815 15,257 +0.03(+1.44%)
Mar 01, 2023 1.806 1.824 1.789 1.789 20,659 -0.02(-0.95%)
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%)
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.