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 UNCHANGED
Streaming Delayed Price Updated: 2:39 PM EDT, May 13, 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, 2023 1.979 1.993 1.965 1.984 21,576 +0.02(+0.96%)
Nov 29, 2023 1.965 1.993 1.965 1.965 36,404 -0.01(-0.48%)
Nov 28, 2023 1.936 1.984 1.936 1.974 27,540 +0.06(+2.96%)
Nov 27, 2023 1.955 1.984 1.917 1.917 68,693 -0.05(-2.40%)
Nov 24, 2023 1.946 1.965 1.936 1.965 23,979 +0.02(+0.97%)
Nov 22, 2023 1.899 1.965 1.899 1.946 38,508 +0.02(+0.98%)
Nov 21, 2023 1.965 1.984 1.889 1.927 40,014 -0.03(-1.40%)
Nov 20, 2023 1.955 1.955 1.936 1.954 31,015 -0.00(-0.05%)
Nov 17, 2023 1.917 1.955 1.908 1.955 49,143 +0.04(+1.97%)
Nov 16, 2023 1.908 1.974 1.908 1.917 23,992 -0.02(-0.98%)
Nov 15, 2023 1.908 1.974 1.908 1.936 56,569 +0.03(+1.48%)
Nov 14, 2023 1.889 1.936 1.870 1.908 203,322 +0.03(+1.51%)
Nov 13, 2023 1.870 1.880 1.853 1.880 22,607 +0.00(+0.00%)
Nov 10, 2023 1.889 1.889 1.870 1.880 13,862 -0.01(-0.50%)
Nov 09, 2023 1.889 1.946 1.880 1.889 40,305 +0.01(+0.50%)
Nov 08, 2023 1.908 1.941 1.870 1.880 14,410 -0.03(-1.49%)
Nov 07, 2023 1.842 1.945 1.837 1.908 26,100 +0.08(+4.12%)
Nov 06, 2023 1.832 1.876 1.824 1.832 33,179 +0.01(+0.52%)
Nov 03, 2023 1.842 1.880 1.823 1.823 54,008 -0.01(-0.52%)
Nov 02, 2023 1.832 1.861 1.825 1.832 53,444 +0.00(+0.00%)
Nov 01, 2023 1.847 1.851 1.827 1.832 19,070 -0.01(-0.51%)
Oct 31, 2023 1.863 1.869 1.823 1.842 7,528 +0.02(+1.04%)
Oct 30, 2023 1.842 1.889 1.804 1.823 27,100 -0.03(-1.53%)
Oct 27, 2023 1.842 1.879 1.842 1.851 12,817 -0.03(-1.51%)
Oct 26, 2023 1.870 1.889 1.861 1.880 29,436 -0.02(-0.99%)
Oct 25, 2023 1.889 1.908 1.870 1.899 25,778 +0.01(+0.50%)
Oct 24, 2023 1.870 1.917 1.870 1.889 23,128 +0.01(+0.50%)
Oct 23, 2023 1.936 1.936 1.880 1.880 30,469 -0.03(-1.49%)
Oct 20, 2023 1.917 2.097 1.899 1.908 141,977 +0.01(+0.50%)
Oct 19, 2023 1.946 1.946 1.899 1.899 8,519 -0.02(-0.99%)
Oct 18, 2023 1.908 1.946 1.908 1.917 3,520 +0.02(+0.99%)
Oct 17, 2023 1.908 1.965 1.889 1.899 48,705 -0.02(-0.99%)
Oct 16, 2023 1.984 2.004 1.917 1.917 43,316 -0.02(-0.98%)
Oct 13, 2023 2.031 2.031 1.936 1.936 39,767 -0.07(-3.30%)
Oct 12, 2023 1.936 2.031 1.936 2.002 42,986 +0.09(+4.43%)
Oct 11, 2023 1.984 1.984 1.900 1.917 18,080 -0.04(-1.93%)
Oct 10, 2023 1.965 1.974 1.936 1.955 14,496 +0.02(+0.98%)
Oct 09, 2023 1.908 1.955 1.908 1.936 18,805 -0.01(-0.49%)
Oct 06, 2023 1.899 1.965 1.899 1.946 16,322 +0.06(+3.00%)
Oct 05, 2023 1.899 1.974 1.889 1.889 30,410 -0.02(-0.99%)
Oct 04, 2023 1.870 1.946 1.870 1.908 24,765 +0.02(+1.00%)
Oct 03, 2023 1.946 1.965 1.870 1.889 61,030 -0.06(-2.91%)
Oct 02, 2023 1.946 1.965 1.909 1.946 20,078 -0.02(-0.96%)
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%)
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.