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 (%)
Nov 30, 2022 1.650 1.650 1.617 1.625 96,577 -0.01(-0.51%)
Nov 29, 2022 1.659 1.659 1.625 1.634 56,872 -0.01(-0.51%)
Nov 28, 2022 1.659 1.667 1.634 1.642 88,541 -0.01(-0.51%)
Nov 25, 2022 1.659 1.667 1.629 1.650 102,608 +0.01(+0.51%)
Nov 23, 2022 1.659 1.659 1.634 1.642 77,544 +0.00(+0.00%)
Nov 22, 2022 1.642 1.659 1.642 1.642 68,867 +0.00(+0.00%)
Nov 21, 2022 1.642 1.659 1.642 1.642 53,467 -0.01(-0.51%)
Nov 18, 2022 1.667 1.667 1.642 1.650 40,420 -0.01(-0.50%)
Nov 17, 2022 1.659 1.667 1.642 1.659 43,540 -0.01(-0.50%)
Nov 16, 2022 1.642 1.667 1.634 1.667 56,650 +0.01(+0.45%)
Nov 15, 2022 1.692 1.692 1.634 1.659 89,776 +0.01(+0.56%)
Nov 14, 2022 1.642 1.684 1.600 1.650 228,113 -0.02(-1.49%)
Nov 11, 2022 1.692 1.709 1.667 1.675 199,151 -0.02(-0.99%)
Nov 10, 2022 1.734 1.759 1.675 1.692 159,871 +0.00(+0.00%)
Nov 09, 2022 1.700 1.742 1.684 1.692 112,257 -0.10(-5.58%)
Nov 08, 2022 1.825 1.834 1.734 1.792 103,594 +0.01(+0.47%)
Nov 07, 2022 1.842 1.842 1.784 1.784 65,072 -0.02(-0.93%)
Nov 04, 2022 1.800 1.842 1.792 1.800 48,341 -0.02(-0.92%)
Nov 03, 2022 1.842 1.842 1.792 1.817 53,399 -0.01(-0.46%)
Nov 02, 2022 1.834 1.884 1.809 1.825 20,631 -0.01(-0.45%)
Nov 01, 2022 1.834 1.884 1.810 1.834 25,784 +0.03(+1.38%)
Oct 31, 2022 1.842 1.850 1.800 1.809 168,190 -0.06(-3.13%)
Oct 28, 2022 1.892 1.900 1.845 1.867 142,805 -0.02(-1.32%)
Oct 27, 2022 1.900 1.917 1.859 1.892 38,329 -0.02(-0.87%)
Oct 26, 2022 1.934 1.935 1.909 1.909 67,750 -0.03(-1.29%)
Oct 25, 2022 1.917 1.967 1.917 1.934 69,546 +0.00(+0.00%)
Oct 24, 2022 1.984 2.017 1.925 1.934 105,309 -0.03(-1.28%)
Oct 21, 2022 2.009 2.009 1.950 1.959 52,365 -0.02(-1.26%)
Oct 20, 2022 1.992 2.042 1.967 1.984 70,326 +0.01(+0.42%)
Oct 19, 2022 2.000 2.059 1.967 1.975 68,513 -0.01(-0.42%)
Oct 18, 2022 1.909 2.000 1.892 1.984 176,877 +0.11(+5.78%)
Oct 17, 2022 1.867 1.892 1.835 1.875 264,706 +0.15(+8.70%)
Oct 14, 2022 1.700 1.750 1.700 1.725 150,224 +0.01(+0.49%)
Oct 13, 2022 1.725 1.742 1.714 1.717 69,007 +0.00(+0.00%)
Oct 12, 2022 1.700 1.750 1.692 1.717 57,166 +0.02(+0.98%)
Oct 11, 2022 1.700 1.734 1.700 1.700 59,320 -0.02(-0.97%)
Oct 10, 2022 1.750 1.759 1.700 1.717 28,295 -0.01(-0.48%)
Oct 07, 2022 1.750 1.759 1.725 1.725 52,002 -0.04(-2.36%)
Oct 06, 2022 1.784 1.798 1.759 1.767 48,683 -0.01(-0.47%)
Oct 05, 2022 1.784 1.800 1.767 1.775 57,383 -0.01(-0.47%)
Oct 04, 2022 1.784 1.817 1.777 1.784 70,629 +0.00(+0.00%)
Oct 03, 2022 1.800 1.817 1.784 1.784 73,513 -0.02(-0.93%)
Sep 30, 2022 1.822 1.822 1.800 1.800 46,219 -0.02(-0.92%)
Sep 29, 2022 1.817 1.834 1.784 1.817 297,312 +0.02(+0.93%)
Sep 28, 2022 1.825 1.825 1.784 1.800 70,387 +0.01(+0.45%)
Sep 27, 2022 1.800 1.881 1.792 1.792 66,754 +0.00(+0.00%)
Sep 26, 2022 1.825 1.825 1.792 1.792 102,316 -0.05(-2.64%)
Sep 23, 2022 1.881 1.881 1.800 1.841 84,269 -0.04(-2.16%)
Sep 22, 2022 1.971 1.971 1.825 1.881 101,328 -0.06(-3.33%)
Sep 21, 2022 1.906 1.979 1.906 1.946 50,564 +0.07(+3.90%)
Sep 20, 2022 1.946 1.979 1.865 1.873 88,554 -0.06(-2.94%)
Sep 19, 2022 1.954 1.971 1.930 1.930 41,209 -0.04(-2.06%)
Sep 16, 2022 1.906 1.971 1.865 1.971 198,439 +0.06(+3.40%)
Sep 15, 2022 1.954 1.979 1.906 1.906 76,177 -0.04(-2.08%)
Sep 14, 2022 2.011 2.011 1.946 1.946 71,681 -0.05(-2.44%)
Sep 13, 2022 1.987 2.011 1.987 1.995 37,265 +0.02(+0.82%)
Sep 12, 2022 1.963 2.036 1.954 1.979 90,511 -0.03(-1.61%)
Sep 09, 2022 1.987 2.019 1.987 2.011 55,872 +0.04(+1.99%)
Sep 08, 2022 1.954 1.987 1.954 1.972 21,470 +0.01(+0.48%)
Sep 07, 2022 1.963 2.003 1.963 1.963 61,971 -0.03(-1.63%)
Sep 06, 2022 2.035 2.039 1.987 1.995 29,599 -0.02(-0.81%)
Sep 02, 2022 2.068 2.068 1.987 2.011 40,062 -0.03(-1.59%)
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.