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, 2021 2.885 2.931 2.863 2.900 80,793 -0.01(-0.26%)
Nov 29, 2021 2.900 2.938 2.885 2.908 39,624 -0.01(-0.26%)
Nov 26, 2021 2.938 2.969 2.894 2.916 50,409 -0.05(-1.53%)
Nov 24, 2021 3.022 3.022 2.923 2.961 33,738 -0.04(-1.26%)
Nov 23, 2021 2.908 3.014 2.900 2.999 79,504 +0.09(+3.13%)
Nov 22, 2021 2.893 2.923 2.893 2.908 34,658 +0.01(+0.26%)
Nov 19, 2021 2.878 2.916 2.847 2.900 60,822 +0.02(+0.79%)
Nov 18, 2021 2.900 2.885 2.878 2.878 103,090 -0.04(-1.30%)
Nov 17, 2021 2.916 2.916 2.878 2.916 132,307 +0.00(+0.00%)
Nov 16, 2021 2.953 2.953 2.908 2.916 159,911 -0.06(-2.04%)
Nov 15, 2021 3.014 3.014 2.961 2.976 46,591 -0.02(-0.51%)
Nov 12, 2021 3.022 3.022 2.976 2.991 84,277 -0.05(-1.50%)
Nov 11, 2021 2.991 3.044 2.991 3.037 26,272 +0.05(+1.52%)
Nov 10, 2021 3.006 2.991 129,647 -0.05(-1.74%)
Nov 09, 2021 2.991 3.067 2.984 3.044 64,831 +0.06(+2.03%)
Nov 08, 2021 2.991 3.027 2.961 2.984 112,830 -0.01(-0.25%)
Nov 05, 2021 2.991 3.029 2.984 2.991 116,087 +0.03(+1.02%)
Nov 04, 2021 3.022 3.037 2.931 2.961 163,767 -0.07(-2.25%)
Nov 03, 2021 3.044 3.051 2.999 3.029 38,041 -0.02(-0.50%)
Nov 02, 2021 3.006 3.044 2.984 3.044 79,881 +0.02(+0.75%)
Nov 01, 2021 3.052 3.029 3.006 3.022 87,233 -0.01(-0.25%)
Oct 29, 2021 3.014 3.052 3.006 3.029 160,372 -0.02(-0.50%)
Oct 28, 2021 3.037 3.068 3.029 3.044 56,127 +0.01(+0.25%)
Oct 27, 2021 3.029 3.044 3.014 3.037 37,888 +0.01(+0.25%)
Oct 26, 2021 3.060 3.029 123,067 -0.03(-0.99%)
Oct 25, 2021 3.082 3.082 3.052 3.060 31,173 -0.01(-0.25%)
Oct 22, 2021 3.052 3.082 3.052 3.067 35,235 +0.01(+0.25%)
Oct 21, 2021 3.029 3.075 3.029 3.060 39,503 +0.03(+1.00%)
Oct 20, 2021 3.029 3.075 3.029 3.029 78,388 +0.00(+0.00%)
Oct 19, 2021 3.037 3.090 3.029 3.029 76,390 -0.01(-0.25%)
Oct 18, 2021 3.060 3.105 3.029 3.037 100,499 -0.01(-0.25%)
Oct 15, 2021 3.105 3.105 3.029 3.044 50,827 +0.04(+1.26%)
Oct 14, 2021 3.014 3.029 2.999 3.006 51,062 +0.00(+0.00%)
Oct 13, 2021 3.044 3.060 2.999 3.006 103,993 -0.02(-0.75%)
Oct 12, 2021 3.014 3.051 3.014 3.029 30,733 -0.01(-0.25%)
Oct 11, 2021 3.075 3.075 3.029 3.037 42,379 +0.01(+0.25%)
Oct 08, 2021 3.060 3.060 3.022 3.029 28,267 -0.02(-0.50%)
Oct 07, 2021 3.067 3.080 3.029 3.044 60,245 -0.02(-0.74%)
Oct 06, 2021 3.044 3.067 3.029 3.067 39,082 +0.02(+0.50%)
Oct 05, 2021 3.029 3.052 3.014 3.052 40,020 +0.04(+1.26%)
Oct 04, 2021 3.029 3.029 3.006 3.014 48,226 +0.01(+0.25%)
Oct 01, 2021 2.999 3.029 2.999 3.006 32,602 +0.01(+0.25%)
Sep 30, 2021 3.029 3.035 2.994 2.999 48,269 -0.02(-0.75%)
Sep 29, 2021 3.060 3.090 3.014 3.022 95,612 -0.02(-0.50%)
Sep 28, 2021 3.052 3.066 3.037 3.037 46,928 -0.01(-0.49%)
Sep 27, 2021 3.074 3.100 3.037 3.052 135,143 +0.00(+0.00%)
Sep 24, 2021 3.089 3.091 3.037 3.052 78,888 +0.02(+0.73%)
Sep 23, 2021 3.000 3.044 3.000 3.029 47,191 +0.03(+0.99%)
Sep 22, 2021 2.992 3.039 2.985 3.000 47,639 +0.01(+0.50%)
Sep 21, 2021 3.052 3.066 2.985 2.985 79,048 -0.04(-1.47%)
Sep 20, 2021 3.059 3.066 2.963 3.029 142,705 -0.04(-1.21%)
Sep 17, 2021 2.970 3.066 2.970 3.066 145,340 +0.09(+2.99%)
Sep 16, 2021 2.948 3.000 2.948 2.978 116,278 +0.01(+0.25%)
Sep 15, 2021 2.970 3.007 2.955 2.970 79,441 +0.00(+0.00%)
Sep 14, 2021 2.963 2.978 2.955 2.970 49,114 +0.00(+0.00%)
Sep 13, 2021 2.933 2.985 2.933 2.970 60,564 +0.04(+1.26%)
Sep 10, 2021 2.933 2.992 2.926 2.933 87,014 +0.00(+0.00%)
Sep 09, 2021 3.000 3.015 2.911 2.933 91,641 -0.07(-2.22%)
Sep 08, 2021 3.037 3.037 2.985 3.000 36,867 +0.01(+0.25%)
Sep 07, 2021 3.052 3.059 2.985 2.992 54,536 -0.06(-1.94%)
Sep 03, 2021 3.007 3.059 3.007 3.052 34,858 +0.04(+1.23%)
Sep 02, 2021 3.059 3.074 3.007 3.015 62,919 -0.05(-1.69%)
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.