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 (%)
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%)
Sep 01, 2022 2.052 2.052 1.995 2.044 63,623 +0.01(+0.40%)
Aug 31, 2022 2.084 2.084 2.035 2.035 16,230 -0.03(-1.57%)
Aug 30, 2022 2.125 2.125 2.044 2.068 26,250 -0.01(-0.39%)
Aug 29, 2022 2.084 2.112 2.076 2.076 19,432 -0.04(-1.92%)
Aug 26, 2022 2.133 2.133 2.100 2.117 27,160 +0.00(+0.00%)
Aug 25, 2022 2.092 2.125 2.092 2.117 31,470 +0.02(+1.16%)
Aug 24, 2022 2.076 2.117 2.076 2.092 44,643 -0.01(-0.39%)
Aug 23, 2022 2.117 2.121 2.092 2.100 16,696 +0.01(+0.39%)
Aug 22, 2022 2.068 2.100 2.068 2.092 25,331 -0.02(-0.77%)
Aug 19, 2022 2.076 2.125 2.076 2.108 26,251 +0.02(+0.78%)
Aug 18, 2022 2.117 2.133 2.085 2.092 41,570 -0.03(-1.53%)
Aug 17, 2022 2.108 2.148 2.088 2.125 42,047 +0.00(+0.00%)
Aug 16, 2022 2.108 2.149 2.099 2.125 109,772 +0.04(+1.95%)
Aug 15, 2022 2.060 2.100 2.052 2.084 42,870 +0.01(+0.39%)
Aug 12, 2022 2.044 2.092 2.035 2.076 19,867 +0.02(+1.19%)
Aug 11, 2022 2.076 2.092 2.037 2.052 34,933 -0.02(-0.78%)
Aug 10, 2022 2.060 2.092 2.045 2.068 21,877 +0.05(+2.41%)
Aug 09, 2022 2.003 2.060 1.963 2.019 106,649 -0.09(-4.23%)
Aug 08, 2022 2.108 2.125 2.056 2.108 55,833 +0.03(+1.56%)
Aug 05, 2022 2.100 2.114 2.046 2.076 16,311 -0.01(-0.39%)
Aug 04, 2022 2.092 2.133 2.035 2.084 41,598 -0.03(-1.53%)
Aug 03, 2022 2.133 2.142 2.108 2.117 18,838 +0.01(+0.38%)
Aug 02, 2022 2.117 2.157 2.003 2.108 84,741 -0.04(-1.89%)
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.