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 (%)
Feb 28, 2022 2.379 2.386 2.348 2.363 65,601 -0.02(-0.65%)
Feb 25, 2022 2.363 2.387 2.344 2.379 69,032 +0.02(+0.99%)
Feb 24, 2022 2.332 2.379 2.286 2.356 265,791 -0.04(-1.62%)
Feb 23, 2022 2.394 2.410 2.383 2.394 172,629 +0.01(+0.32%)
Feb 22, 2022 2.441 2.449 2.379 2.387 275,619 -0.07(-2.84%)
Feb 18, 2022 2.456 0 +0.03(+1.28%)
Feb 17, 2022 2.456 2.456 2.419 2.425 64,253 -0.03(-1.26%)
Feb 16, 2022 2.410 2.464 2.410 2.456 387,657 +0.05(+2.26%)
Feb 15, 2022 2.387 2.417 2.375 2.402 129,747 +0.02(+0.98%)
Feb 14, 2022 2.402 2.410 2.379 2.379 145,819 -0.01(-0.32%)
Feb 11, 2022 2.418 2.418 2.379 2.387 235,689 -0.01(-0.32%)
Feb 10, 2022 2.394 2.410 2.387 2.394 460,996 -0.01(-0.32%)
Feb 09, 2022 2.402 2.418 2.387 2.402 317,890 +0.00(+0.00%)
Feb 08, 2022 2.402 2.425 2.394 2.402 207,180 -0.02(-0.64%)
Feb 07, 2022 2.418 2.441 2.402 2.418 186,677 +0.01(+0.32%)
Feb 04, 2022 2.464 2.472 2.402 2.410 225,243 +0.01(+0.32%)
Feb 03, 2022 2.449 2.394 2.402 317,757 -0.04(-1.59%)
Feb 02, 2022 2.441 2.464 2.410 2.441 166,316 -0.01(-0.32%)
Feb 01, 2022 2.449 2.489 2.434 2.449 178,448 +0.00(+0.00%)
Jan 31, 2022 2.449 2.449 86,232 +0.03(+1.28%)
Jan 28, 2022 2.387 2.425 2.387 2.418 128,565 +0.00(+0.00%)
Jan 27, 2022 2.433 2.471 2.402 2.418 116,228 -0.02(-0.64%)
Jan 26, 2022 2.542 2.542 2.425 2.433 93,221 -0.05(-2.18%)
Jan 25, 2022 2.480 2.518 2.433 2.487 121,826 +0.02(+0.94%)
Jan 24, 2022 2.480 2.480 2.379 2.464 186,677 +0.02(+0.95%)
Jan 21, 2022 2.518 2.533 2.418 2.441 220,658 -0.09(-3.67%)
Jan 20, 2022 2.542 2.549 2.518 2.534 122,665 -0.01(-0.30%)
Jan 19, 2022 2.565 2.627 2.518 2.542 233,753 -0.01(-0.30%)
Jan 18, 2022 2.596 2.609 2.518 2.549 344,902 -0.03(-1.20%)
Jan 14, 2022 2.580 0 -0.09(-3.48%)
Jan 13, 2022 2.712 2.759 2.673 2.673 453,990 -0.05(-1.99%)
Jan 12, 2022 2.844 2.844 2.720 2.728 513,492 -0.05(-1.95%)
Jan 11, 2022 2.728 2.906 2.681 2.782 546,952 +0.08(+2.87%)
Jan 10, 2022 2.828 2.867 2.681 2.704 517,891 -0.15(-5.16%)
Jan 07, 2022 2.945 2.945 2.836 2.852 893,539 -0.12(-3.92%)
Jan 06, 2022 3.038 3.038 2.960 2.968 150,377 -0.06(-2.05%)
Jan 05, 2022 2.999 3.045 2.960 3.030 61,343 +0.04(+1.30%)
Jan 04, 2022 3.014 3.014 2.960 2.991 74,631 -0.02(-0.79%)
Jan 03, 2022 2.976 3.068 2.976 3.015 77,885 +0.04(+1.33%)
Dec 31, 2021 2.983 3.012 2.968 2.976 23,588 -0.02(-0.52%)
Dec 30, 2021 3.030 3.065 2.991 2.991 62,890 -0.02(-0.52%)
Dec 29, 2021 3.029 3.029 2.961 3.006 112,967 -0.01(-0.25%)
Dec 28, 2021 2.999 3.060 2.991 3.014 41,155 +0.02(+0.76%)
Dec 27, 2021 3.022 3.029 2.991 2.991 46,044 -0.02(-0.50%)
Dec 23, 2021 2.840 3.022 2.840 3.006 123,712 +0.17(+5.87%)
Dec 22, 2021 2.840 2.878 2.817 2.840 137,096 +0.01(+0.27%)
Dec 21, 2021 2.802 2.867 2.794 2.832 83,824 +0.02(+0.54%)
Dec 20, 2021 2.900 2.900 2.794 2.817 116,186 -0.07(-2.36%)
Dec 17, 2021 2.840 2.893 2.825 2.885 95,781 +0.06(+2.14%)
Dec 16, 2021 2.832 2.900 2.810 2.825 67,416 +0.05(+1.63%)
Dec 15, 2021 2.802 2.839 2.779 2.779 39,602 -0.03(-1.08%)
Dec 14, 2021 2.847 2.874 2.787 2.810 37,921 -0.05(-1.85%)
Dec 13, 2021 2.878 2.895 2.840 2.863 36,268 +0.00(+0.00%)
Dec 10, 2021 2.794 2.863 2.794 2.863 23,376 +0.07(+2.44%)
Dec 09, 2021 2.802 2.847 2.787 2.794 89,096 -0.01(-0.27%)
Dec 08, 2021 2.802 2.840 2.779 2.802 77,675 -0.04(-1.33%)
Dec 07, 2021 2.878 2.878 2.817 2.840 102,958 -0.03(-1.06%)
Dec 06, 2021 2.878 2.894 2.825 2.870 32,496 +0.03(+1.07%)
Dec 03, 2021 2.878 2.892 2.825 2.840 71,267 -0.03(-1.06%)
Dec 02, 2021 2.870 2.897 2.855 2.870 79,314 -0.01(-0.26%)
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.