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 (%)
May 31, 2022 2.002 2.050 2.002 2.034 51,630 +0.02(+1.18%)
May 27, 2022 2.010 2.058 1.994 2.010 124,946 -0.02(-1.17%)
May 26, 2022 1.963 2.042 1.963 2.034 161,400 +0.07(+3.63%)
May 25, 2022 1.971 1.979 1.955 1.963 108,652 +0.01(+0.40%)
May 24, 2022 2.018 2.018 1.939 1.955 90,842 -0.07(-3.52%)
May 23, 2022 2.010 2.038 1.963 2.026 207,747 +0.03(+1.59%)
May 20, 2022 1.994 2.010 1.987 1.994 62,561 -0.02(-0.79%)
May 19, 2022 2.050 2.050 1.982 2.010 150,032 -0.03(-1.55%)
May 18, 2022 2.058 2.089 2.018 2.042 36,193 -0.02(-0.77%)
May 17, 2022 2.018 2.081 2.018 2.058 134,295 +0.03(+1.56%)
May 16, 2022 2.002 2.058 1.955 2.026 265,598 +0.05(+2.40%)
May 13, 2022 1.884 1.979 1.860 1.979 176,606 +0.09(+5.04%)
May 12, 2022 1.852 1.963 1.828 1.884 329,375 +0.03(+1.71%)
May 11, 2022 1.947 1.955 1.844 1.852 360,459 -0.10(-5.26%)
May 10, 2022 2.010 2.121 1.931 1.955 256,411 -0.09(-4.63%)
May 09, 2022 2.081 2.081 2.034 2.050 121,000 -0.05(-2.26%)
May 06, 2022 2.074 2.105 2.058 2.097 70,194 +0.04(+1.92%)
May 05, 2022 2.058 2.089 2.058 2.058 113,602 -0.02(-1.14%)
May 04, 2022 2.081 2.089 2.004 2.081 177,867 +0.03(+1.54%)
May 03, 2022 2.066 2.077 2.034 2.050 292,758 -0.05(-2.26%)
May 02, 2022 2.129 2.129 2.042 2.097 150,205 +0.00(+0.00%)
Apr 29, 2022 2.121 2.137 2.066 2.097 103,381 -0.03(-1.49%)
Apr 28, 2022 2.137 2.137 2.097 2.129 80,077 +0.01(+0.37%)
Apr 27, 2022 2.089 2.121 2.066 2.121 80,300 +0.03(+1.52%)
Apr 26, 2022 2.097 2.121 2.074 2.089 120,697 -0.03(-1.49%)
Apr 25, 2022 2.129 2.145 2.097 2.121 147,828 -0.03(-1.47%)
Apr 22, 2022 2.168 2.176 2.129 2.153 119,430 -0.02(-0.73%)
Apr 21, 2022 2.153 2.168 2.141 2.168 155,967 +0.02(+0.74%)
Apr 20, 2022 2.153 2.153 2.145 2.153 116,660 +0.02(+0.74%)
Apr 19, 2022 2.161 2.168 2.129 2.137 185,969 -0.02(-0.73%)
Apr 18, 2022 2.145 2.192 2.137 2.153 155,692 +0.02(+1.12%)
Apr 14, 2022 2.129 2.161 2.129 2.129 83,329 -0.02(-0.74%)
Apr 13, 2022 2.137 2.192 2.129 2.145 123,947 +0.01(+0.37%)
Apr 12, 2022 2.129 2.161 2.113 2.137 147,090 +0.02(+0.75%)
Apr 11, 2022 2.137 2.137 2.105 2.121 142,327 -0.01(-0.37%)
Apr 08, 2022 2.137 2.137 2.109 2.129 80,251 -0.01(-0.37%)
Apr 07, 2022 2.137 2.165 2.097 2.137 218,107 +0.01(+0.37%)
Apr 06, 2022 2.176 2.176 2.129 2.129 112,666 -0.02(-1.10%)
Apr 05, 2022 2.200 2.207 2.153 2.153 150,264 -0.04(-1.81%)
Apr 04, 2022 2.184 2.192 2.161 2.192 102,665 +0.03(+1.46%)
Apr 01, 2022 2.200 2.216 2.157 2.161 168,204 -0.01(-0.36%)
Mar 31, 2022 2.232 2.248 2.145 2.168 265,207 -0.07(-3.18%)
Mar 30, 2022 2.248 2.256 2.216 2.240 184,647 +0.02(+0.71%)
Mar 29, 2022 2.216 2.247 2.208 2.224 272,748 +0.01(+0.35%)
Mar 28, 2022 2.239 2.239 2.201 2.216 63,549 -0.01(-0.35%)
Mar 25, 2022 2.224 2.255 2.216 2.224 117,774 +0.01(+0.35%)
Mar 24, 2022 2.263 2.278 2.208 2.216 151,207 -0.03(-1.38%)
Mar 23, 2022 2.208 2.257 2.193 2.247 164,561 +0.05(+2.47%)
Mar 22, 2022 2.193 2.286 2.193 2.193 274,874 +0.00(+0.00%)
Mar 21, 2022 2.154 2.232 2.139 2.193 555,234 +0.05(+2.54%)
Mar 18, 2022 2.348 2.363 2.139 2.139 1,180,755 -0.23(-9.80%)
Mar 17, 2022 2.332 2.371 2.317 2.371 232,172 +0.02(+0.66%)
Mar 16, 2022 2.348 2.394 2.348 2.356 221,330 +0.01(+0.33%)
Mar 15, 2022 2.379 2.410 2.348 2.348 127,635 +0.00(+0.00%)
Mar 14, 2022 2.503 2.503 2.348 2.348 124,979 -0.13(-5.31%)
Mar 11, 2022 2.518 2.518 2.449 2.480 65,643 -0.02(-0.62%)
Mar 10, 2022 2.518 2.518 2.487 2.495 147,836 +0.02(+0.63%)
Mar 09, 2022 2.441 2.480 2.433 2.480 120,507 +0.06(+2.56%)
Mar 08, 2022 2.387 2.433 2.379 2.418 178,778 +0.04(+1.63%)
Mar 07, 2022 2.348 2.433 2.325 2.379 321,422 +0.03(+1.32%)
Mar 04, 2022 2.325 2.352 2.317 2.348 57,239 +0.01(+0.33%)
Mar 03, 2022 2.332 2.387 2.332 2.340 133,215 -0.01(-0.33%)
Mar 02, 2022 2.301 2.348 2.301 2.348 68,954 +0.05(+2.02%)
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.