Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lument Finance Trust Inc (NY: LFT )

2.570 +0.020 (+0.78%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 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 22, 2024 2.560 2.583 2.551 2.570 53,024 +0.02(+0.78%)
Nov 21, 2024 2.550 2.550 2.511 2.550 52,824 +0.00(+0.00%)
Nov 20, 2024 2.510 2.570 2.510 2.550 60,209 -0.02(-0.78%)
Nov 19, 2024 2.480 2.570 2.470 2.570 101,303 +0.09(+3.63%)
Nov 18, 2024 2.540 2.540 2.470 2.480 61,030 -0.04(-1.59%)
Nov 15, 2024 2.490 2.530 2.480 2.520 76,071 +0.06(+2.44%)
Nov 14, 2024 2.400 2.475 2.390 2.460 77,873 +0.08(+3.36%)
Nov 13, 2024 2.500 2.500 2.320 2.380 336,995 -0.07(-2.86%)
Nov 12, 2024 2.470 2.470 2.415 2.450 105,649 +0.00(+0.00%)
Nov 11, 2024 2.600 2.600 2.440 2.450 77,600 -0.14(-5.41%)
Nov 08, 2024 2.430 2.590 2.430 2.590 103,068 +0.17(+7.02%)
Nov 07, 2024 2.560 2.560 2.420 2.420 96,218 -0.16(-6.20%)
Nov 06, 2024 2.550 2.580 2.514 2.580 79,288 +0.06(+2.38%)
Nov 05, 2024 2.500 2.530 2.460 2.520 33,333 +0.04(+1.61%)
Nov 04, 2024 2.450 2.520 2.420 2.480 52,008 +0.03(+1.22%)
Nov 01, 2024 2.470 2.480 2.423 2.450 40,237 +0.01(+0.41%)
Oct 31, 2024 2.500 2.510 2.430 2.440 59,372 -0.06(-2.40%)
Oct 30, 2024 2.500 2.515 2.500 2.500 54,655 +0.00(+0.00%)
Oct 29, 2024 2.550 2.550 2.500 2.500 27,637 -0.03(-1.19%)
Oct 28, 2024 2.550 2.550 2.530 2.530 55,512 -0.03(-1.17%)
Oct 25, 2024 2.550 2.560 2.510 2.560 41,893 +0.01(+0.39%)
Oct 24, 2024 2.550 2.550 2.490 2.550 43,664 +0.01(+0.39%)
Oct 23, 2024 2.520 2.550 2.500 2.540 42,788 +0.03(+1.20%)
Oct 22, 2024 2.540 2.540 2.480 2.510 26,049 -0.02(-0.79%)
Oct 21, 2024 2.610 2.610 2.500 2.530 68,264 -0.06(-2.32%)
Oct 18, 2024 2.530 2.600 2.530 2.590 56,951 +0.05(+1.97%)
Oct 17, 2024 2.530 2.550 2.510 2.540 27,695 -0.01(-0.39%)
Oct 16, 2024 2.580 2.590 2.500 2.550 88,362 +0.01(+0.39%)
Oct 15, 2024 2.500 2.620 2.460 2.540 174,277 +0.06(+2.42%)
Oct 14, 2024 2.440 2.500 2.430 2.480 119,441 +0.05(+2.06%)
Oct 11, 2024 2.410 2.440 2.380 2.430 83,145 +0.01(+0.41%)
Oct 10, 2024 2.390 2.420 2.390 2.420 47,386 +0.01(+0.41%)
Oct 09, 2024 2.400 2.420 2.380 2.410 85,365 +0.01(+0.42%)
Oct 08, 2024 2.490 2.490 2.400 2.400 88,336 -0.09(-3.61%)
Oct 07, 2024 2.480 2.500 2.442 2.490 86,849 +0.01(+0.40%)
Oct 04, 2024 2.470 2.490 2.450 2.480 61,488 +0.01(+0.40%)
Oct 03, 2024 2.450 2.498 2.450 2.470 28,047 +0.02(+0.82%)
Oct 02, 2024 2.500 2.500 2.440 2.450 81,267 -0.05(-2.00%)
Oct 01, 2024 2.530 2.530 2.470 2.500 82,366 -0.03(-1.19%)
Sep 30, 2024 2.560 2.580 2.500 2.530 114,475 +0.00(+0.00%)
Sep 27, 2024 2.559 2.559 2.511 2.530 86,652 +0.00(+0.00%)
Sep 26, 2024 2.578 2.578 2.511 2.530 111,777 +0.02(+0.77%)
Sep 25, 2024 2.569 2.569 2.491 2.511 49,014 -0.04(-1.52%)
Sep 24, 2024 2.501 2.569 2.501 2.549 73,683 +0.03(+1.15%)
Sep 23, 2024 2.588 2.588 2.491 2.520 95,881 -0.05(-1.89%)
Sep 20, 2024 2.530 2.569 2.501 2.569 163,245 +0.06(+2.32%)
Sep 19, 2024 2.472 2.520 2.472 2.511 98,018 +0.04(+1.57%)
Sep 18, 2024 2.511 2.530 2.472 2.472 140,136 -0.02(-0.78%)
Sep 17, 2024 2.482 2.540 2.472 2.491 163,086 +0.01(+0.39%)
Sep 16, 2024 2.569 2.569 2.462 2.482 91,446 -0.06(-2.29%)
Sep 13, 2024 2.394 2.588 2.394 2.540 306,585 +0.13(+5.22%)
Sep 12, 2024 2.423 2.423 2.394 2.414 58,742 +0.00(+0.00%)
Sep 11, 2024 2.423 2.423 2.346 2.414 39,400 +0.01(+0.40%)
Sep 10, 2024 2.423 2.423 2.375 2.404 26,538 -0.01(-0.40%)
Sep 09, 2024 2.423 2.423 2.375 2.414 90,041 +0.00(+0.00%)
Sep 06, 2024 2.356 2.414 2.336 2.414 59,458 +0.04(+1.63%)
Sep 05, 2024 2.414 2.414 2.346 2.375 87,548 -0.01(-0.41%)
Sep 04, 2024 2.375 2.411 2.365 2.385 42,584 -0.01(-0.40%)
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.