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 (%)
Aug 31, 2021 3.066 3.103 3.044 3.044 103,118 -0.01(-0.48%)
Aug 30, 2021 3.037 3.103 3.003 3.059 124,282 +0.02(+0.73%)
Aug 27, 2021 3.029 3.052 3.015 3.037 62,145 +0.04(+1.49%)
Aug 26, 2021 3.000 3.037 2.963 2.992 59,553 -0.01(-0.49%)
Aug 25, 2021 2.978 3.022 2.963 3.007 69,531 +0.04(+1.25%)
Aug 24, 2021 2.955 2.978 2.933 2.970 28,789 +0.02(+0.75%)
Aug 23, 2021 2.926 2.978 2.926 2.948 81,959 +0.02(+0.76%)
Aug 20, 2021 2.896 2.933 2.875 2.926 61,471 +0.03(+1.02%)
Aug 19, 2021 2.970 2.992 2.896 2.896 129,858 -0.10(-3.22%)
Aug 18, 2021 3.000 3.037 2.970 2.992 62,667 +0.00(+0.00%)
Aug 17, 2021 3.037 3.037 2.963 2.992 109,441 -0.04(-1.22%)
Aug 16, 2021 3.044 3.052 3.015 3.029 104,263 +0.00(+0.00%)
Aug 13, 2021 2.992 3.033 2.992 3.029 59,624 +0.01(+0.49%)
Aug 12, 2021 3.022 3.037 2.982 3.015 86,632 +0.02(+0.74%)
Aug 11, 2021 3.022 3.022 2.963 2.992 83,157 +0.01(+0.25%)
Aug 10, 2021 3.103 3.103 2.978 2.985 166,660 -0.09(-2.89%)
Aug 09, 2021 3.007 3.074 2.978 3.074 47,017 +0.06(+1.97%)
Aug 06, 2021 2.992 3.029 2.982 3.015 17,747 +0.01(+0.25%)
Aug 05, 2021 3.015 3.027 2.978 3.007 48,575 +0.01(+0.50%)
Aug 04, 2021 2.992 3.022 2.985 2.992 41,614 -0.02(-0.74%)
Aug 03, 2021 3.037 3.059 2.978 3.015 124,394 -0.02(-0.73%)
Aug 02, 2021 3.066 3.087 3.029 3.037 82,416 -0.01(-0.24%)
Jul 30, 2021 3.037 3.052 3.022 3.044 55,123 +0.01(+0.49%)
Jul 29, 2021 3.074 3.074 3.015 3.029 44,986 -0.03(-0.97%)
Jul 28, 2021 3.059 3.069 3.015 3.059 47,766 +0.01(+0.24%)
Jul 27, 2021 3.029 3.068 3.022 3.052 43,971 +0.03(+0.98%)
Jul 26, 2021 2.978 3.074 2.978 3.022 89,332 +0.00(+0.00%)
Jul 23, 2021 3.037 3.052 3.000 3.022 69,820 +0.00(+0.00%)
Jul 22, 2021 3.052 3.052 3.007 3.022 34,488 -0.03(-0.97%)
Jul 21, 2021 2.970 3.074 2.965 3.052 111,104 +0.11(+3.78%)
Jul 20, 2021 2.970 3.000 2.933 2.941 97,685 -0.03(-1.00%)
Jul 19, 2021 2.933 2.985 2.874 2.970 196,980 +0.01(+0.25%)
Jul 16, 2021 2.985 3.000 2.933 2.963 64,925 +0.00(+0.00%)
Jul 15, 2021 2.903 2.985 2.885 2.963 78,924 +0.07(+2.56%)
Jul 14, 2021 3.007 3.007 2.852 2.889 241,932 -0.10(-3.47%)
Jul 13, 2021 2.970 3.052 2.963 2.992 121,852 +0.01(+0.25%)
Jul 12, 2021 2.911 3.000 2.908 2.985 98,559 +0.07(+2.28%)
Jul 09, 2021 2.866 2.954 2.863 2.918 94,868 +0.07(+2.60%)
Jul 08, 2021 2.881 2.903 2.822 2.844 196,525 -0.06(-2.04%)
Jul 07, 2021 2.985 2.992 2.852 2.903 401,713 -0.07(-2.49%)
Jul 06, 2021 3.007 3.037 2.970 2.978 199,216 -0.05(-1.71%)
Jul 02, 2021 3.103 3.103 3.015 3.029 219,245 -0.07(-2.39%)
Jul 01, 2021 3.126 3.126 3.074 3.103 114,040 -0.01(-0.48%)
Jun 30, 2021 3.126 3.126 3.103 3.118 95,286 +0.01(+0.24%)
Jun 29, 2021 3.118 3.148 3.103 3.111 129,695 -0.04(-1.18%)
Jun 28, 2021 3.177 3.184 3.126 3.148 248,220 +0.00(+0.00%)
Jun 25, 2021 3.213 3.249 3.148 3.148 414,340 -0.05(-1.59%)
Jun 24, 2021 3.148 3.202 3.133 3.199 344,290 +0.06(+1.85%)
Jun 23, 2021 3.155 3.162 3.126 3.141 259,413 +0.01(+0.46%)
Jun 22, 2021 3.162 3.184 3.083 3.126 259,329 -0.03(-0.92%)
Jun 21, 2021 3.126 3.162 3.083 3.155 383,308 +0.08(+2.59%)
Jun 18, 2021 3.090 3.141 3.061 3.075 262,666 -0.04(-1.17%)
Jun 17, 2021 3.032 3.141 3.032 3.112 421,607 +0.08(+2.63%)
Jun 16, 2021 3.046 3.083 3.031 3.032 253,283 -0.04(-1.42%)
Jun 15, 2021 3.003 3.112 2.981 3.075 568,670 +0.01(+0.47%)
Jun 14, 2021 3.054 3.184 3.003 3.061 928,396 +0.12(+3.94%)
Jun 11, 2021 2.901 2.952 2.887 2.945 403,331 +0.04(+1.50%)
Jun 10, 2021 2.829 2.901 2.818 2.901 197,912 +0.11(+3.90%)
Jun 09, 2021 2.901 2.901 2.771 2.792 174,959 -0.09(-3.27%)
Jun 08, 2021 2.829 2.901 2.822 2.887 137,406 +0.07(+2.58%)
Jun 07, 2021 2.792 2.829 2.792 2.814 67,623 +0.02(+0.78%)
Jun 04, 2021 2.829 2.829 2.792 2.792 114,714 -0.02(-0.77%)
Jun 03, 2021 2.821 2.829 2.800 2.814 146,717 +0.01(+0.52%)
Jun 02, 2021 2.800 2.807 2.771 2.800 106,785 +0.01(+0.52%)
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.