Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lument Finance Trust Inc (NY: LFT )

2.349 -0.021 (-0.87%)
Streaming Delayed Price Updated: 1:19 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 (%)
Aug 31, 2023 1.957 2.012 1.939 1.939 26,026 +0.01(+0.47%)
Aug 30, 2023 2.012 2.012 1.930 1.930 10,690 -0.04(-1.86%)
Aug 29, 2023 2.012 2.012 1.912 1.966 11,476 -0.04(-1.83%)
Aug 28, 2023 1.902 2.003 1.902 2.003 20,370 +0.08(+4.29%)
Aug 25, 2023 1.902 1.928 1.902 1.921 23,309 +0.03(+1.45%)
Aug 24, 2023 1.875 1.893 1.875 1.893 26,242 +0.00(+0.24%)
Aug 23, 2023 1.921 1.921 1.875 1.889 9,992 -0.00(-0.24%)
Aug 22, 2023 1.948 1.948 1.884 1.893 33,255 -0.03(-1.43%)
Aug 21, 2023 1.902 1.948 1.875 1.921 71,551 -0.03(-1.41%)
Aug 18, 2023 1.921 1.972 1.917 1.948 9,771 -0.02(-0.93%)
Aug 17, 2023 1.930 1.994 1.925 1.966 23,124 +0.05(+2.87%)
Aug 16, 2023 1.884 1.930 1.875 1.912 25,212 +0.03(+1.46%)
Aug 15, 2023 1.939 1.939 1.875 1.884 50,761 -0.05(-2.83%)
Aug 14, 2023 1.994 1.994 1.921 1.939 17,557 -0.04(-1.85%)
Aug 11, 2023 1.948 1.994 1.916 1.976 37,311 +0.05(+2.86%)
Aug 10, 2023 1.884 1.976 1.880 1.921 49,077 +0.03(+1.45%)
Aug 09, 2023 1.948 1.992 1.838 1.893 113,816 -0.09(-4.61%)
Aug 08, 2023 1.930 2.030 1.930 1.985 14,255 +0.03(+1.40%)
Aug 07, 2023 1.948 2.030 1.930 1.957 57,302 +0.01(+0.47%)
Aug 04, 2023 1.912 2.003 1.912 1.948 32,616 +0.01(+0.47%)
Aug 03, 2023 1.948 2.003 1.939 1.939 16,959 -0.04(-1.85%)
Aug 02, 2023 1.985 1.994 1.957 1.976 14,062 -0.02(-0.92%)
Aug 01, 2023 2.030 2.030 1.976 1.994 25,165 +0.01(+0.46%)
Jul 31, 2023 2.003 2.030 1.985 1.985 32,610 -0.01(-0.46%)
Jul 28, 2023 1.976 2.030 1.930 1.994 33,485 +0.03(+1.40%)
Jul 27, 2023 1.930 1.976 1.912 1.966 92,120 +0.03(+1.41%)
Jul 26, 2023 1.921 1.939 1.874 1.939 77,212 +0.06(+3.42%)
Jul 25, 2023 1.838 1.921 1.838 1.875 51,757 +0.01(+0.74%)
Jul 24, 2023 1.857 1.884 1.848 1.861 21,543 +0.00(+0.25%)
Jul 21, 2023 1.893 1.903 1.857 1.857 23,473 -0.02(-0.98%)
Jul 20, 2023 1.912 1.921 1.857 1.875 13,512 -0.03(-1.44%)
Jul 19, 2023 1.948 1.948 1.902 1.902 40,154 +0.00(+0.00%)
Jul 18, 2023 1.793 1.939 1.793 1.902 164,455 +0.09(+5.05%)
Jul 17, 2023 1.802 1.829 1.776 1.811 79,907 +0.05(+3.13%)
Jul 14, 2023 1.784 1.802 1.747 1.756 39,619 -0.04(-2.04%)
Jul 13, 2023 1.710 1.820 1.710 1.793 99,413 +0.07(+4.26%)
Jul 12, 2023 1.710 1.738 1.692 1.719 32,282 +0.04(+2.17%)
Jul 11, 2023 1.719 1.719 1.665 1.683 20,210 -0.01(-0.54%)
Jul 10, 2023 1.738 1.738 1.665 1.692 23,393 -0.04(-2.12%)
Jul 07, 2023 1.701 1.729 1.674 1.729 41,102 +0.02(+1.07%)
Jul 06, 2023 1.683 1.717 1.674 1.710 30,669 +0.03(+1.63%)
Jul 05, 2023 1.701 1.719 1.655 1.683 35,504 -0.01(-0.54%)
Jul 03, 2023 1.701 1.738 1.692 1.692 24,328 -0.05(-2.63%)
Jun 30, 2023 1.738 1.747 1.708 1.738 21,378 +0.01(+0.53%)
Jun 29, 2023 1.729 1.765 1.710 1.729 26,048 +0.03(+1.61%)
Jun 28, 2023 1.719 1.728 1.701 1.701 105,211 -0.02(-1.03%)
Jun 27, 2023 1.701 1.736 1.701 1.719 33,744 +0.00(+0.00%)
Jun 26, 2023 1.728 1.737 1.691 1.719 33,807 -0.01(-0.51%)
Jun 23, 2023 1.745 1.745 1.683 1.728 42,159 +0.03(+1.56%)
Jun 22, 2023 1.701 1.728 1.692 1.701 35,018 -0.02(-1.03%)
Jun 21, 2023 1.710 1.737 1.692 1.719 31,761 +0.02(+1.04%)
Jun 20, 2023 1.719 1.719 1.675 1.701 46,894 -0.01(-0.52%)
Jun 16, 2023 1.692 1.728 1.692 1.710 27,870 +0.02(+1.05%)
Jun 15, 2023 1.675 1.692 1.675 1.692 44,321 +0.04(+2.14%)
Jun 14, 2023 1.675 1.692 1.657 1.657 33,915 -0.04(-2.09%)
Jun 13, 2023 1.728 1.728 1.692 1.692 19,624 -0.03(-1.55%)
Jun 12, 2023 1.657 1.719 1.657 1.719 37,813 +0.06(+3.74%)
Jun 09, 2023 1.666 1.675 1.657 1.657 31,408 -0.01(-0.53%)
Jun 08, 2023 1.666 1.683 1.666 1.666 14,957 -0.01(-0.53%)
Jun 07, 2023 1.639 1.688 1.639 1.675 18,428 +0.02(+1.07%)
Jun 06, 2023 1.683 1.692 1.639 1.657 45,459 -0.04(-2.60%)
Jun 05, 2023 1.683 1.719 1.657 1.701 68,807 +0.05(+3.23%)
Jun 02, 2023 1.648 1.648 1.630 1.648 19,870 +0.01(+0.54%)
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.