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

Lument Finance Trust Inc (NY: LFT )

2.300 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Apr 25, 2024 2.320 2.320 2.280 2.300 57,203 +0.00(+0.00%)
Apr 24, 2024 2.335 2.340 2.290 2.300 25,041 -0.01(-0.43%)
Apr 23, 2024 2.370 2.370 2.300 2.310 27,540 -0.04(-1.70%)
Apr 22, 2024 2.380 2.380 2.330 2.350 10,165 -0.03(-1.26%)
Apr 19, 2024 2.360 2.380 2.280 2.380 43,754 +0.02(+0.85%)
Apr 18, 2024 2.280 2.360 2.250 2.360 32,620 +0.07(+3.06%)
Apr 17, 2024 2.420 2.420 2.290 2.290 82,913 -0.10(-4.18%)
Apr 16, 2024 2.420 2.510 2.355 2.390 29,475 -0.06(-2.45%)
Apr 15, 2024 2.350 2.540 2.346 2.450 105,692 +0.07(+2.94%)
Apr 12, 2024 2.410 2.428 2.350 2.380 29,187 -0.03(-1.24%)
Apr 11, 2024 2.350 2.460 2.350 2.410 35,969 +0.04(+1.69%)
Apr 10, 2024 2.390 2.400 2.350 2.370 66,477 -0.03(-1.25%)
Apr 09, 2024 2.390 2.420 2.380 2.400 34,180 +0.02(+0.84%)
Apr 08, 2024 2.430 2.440 2.380 2.380 29,232 -0.04(-1.65%)
Apr 05, 2024 2.460 2.490 2.400 2.420 39,292 -0.07(-2.81%)
Apr 04, 2024 2.510 2.510 2.430 2.490 58,396 +0.02(+0.81%)
Apr 03, 2024 2.550 2.550 2.460 2.470 80,270 -0.09(-3.52%)
Apr 02, 2024 2.490 2.560 2.462 2.560 101,845 +0.05(+1.99%)
Apr 01, 2024 2.480 2.530 2.460 2.510 139,291 +0.02(+0.80%)
Mar 28, 2024 2.520 2.500 2.500 2.490 98,729 -0.03(-1.19%)
Mar 27, 2024 2.550 2.550 2.485 2.520 63,556 +0.04(+1.61%)
Mar 26, 2024 2.490 2.490 2.451 2.480 248,688 +0.02(+0.79%)
Mar 25, 2024 2.412 2.490 2.392 2.461 334,514 +0.05(+2.02%)
Mar 22, 2024 2.373 2.412 2.354 2.412 77,549 +0.04(+1.64%)
Mar 21, 2024 2.276 2.402 2.266 2.373 154,175 +0.10(+4.27%)
Mar 20, 2024 2.179 2.276 2.159 2.276 196,367 +0.12(+5.41%)
Mar 19, 2024 2.130 2.179 2.101 2.159 161,178 +0.02(+0.91%)
Mar 18, 2024 2.130 2.212 2.130 2.140 122,476 -0.01(-0.45%)
Mar 15, 2024 2.140 2.188 2.140 2.149 72,863 -0.01(-0.45%)
Mar 14, 2024 2.208 2.237 2.159 2.159 57,191 -0.06(-2.63%)
Mar 13, 2024 2.266 2.276 2.217 2.217 36,284 -0.02(-0.87%)
Mar 12, 2024 2.217 2.256 2.217 2.237 49,191 +0.02(+0.88%)
Mar 11, 2024 2.237 2.237 2.169 2.217 48,276 +0.01(+0.44%)
Mar 08, 2024 2.169 2.208 2.169 2.208 33,263 +0.02(+0.89%)
Mar 07, 2024 2.159 2.198 2.153 2.188 37,092 +0.04(+1.81%)
Mar 06, 2024 2.217 2.217 2.149 2.149 58,239 -0.05(-2.21%)
Mar 05, 2024 2.169 2.208 2.169 2.198 71,633 +0.00(+0.00%)
Mar 04, 2024 2.188 2.227 2.188 2.198 88,709 +0.00(+0.00%)
Mar 01, 2024 2.227 2.235 2.198 2.198 35,410 +0.00(+0.00%)
Feb 29, 2024 2.198 2.216 2.188 2.198 35,297 +0.00(+0.00%)
Feb 28, 2024 2.247 2.264 2.198 2.198 40,803 -0.05(-2.16%)
Feb 27, 2024 2.276 2.285 2.247 2.247 40,978 +0.01(+0.43%)
Feb 26, 2024 2.285 2.324 2.217 2.237 115,880 -0.04(-1.71%)
Feb 23, 2024 2.188 2.285 2.188 2.276 88,834 +0.09(+4.00%)
Feb 22, 2024 2.198 2.208 2.169 2.188 43,977 +0.00(+0.00%)
Feb 21, 2024 2.159 2.208 2.159 2.188 39,477 +0.01(+0.45%)
Feb 20, 2024 2.169 2.179 2.140 2.179 46,326 +0.01(+0.45%)
Feb 16, 2024 2.140 2.179 2.140 2.169 46,575 +0.00(+0.00%)
Feb 15, 2024 2.169 2.179 2.140 2.169 43,697 +0.01(+0.45%)
Feb 14, 2024 2.179 2.176 2.120 2.159 49,578 -0.02(-0.89%)
Feb 13, 2024 2.159 2.198 2.158 2.179 28,771 +0.03(+1.36%)
Feb 12, 2024 2.120 2.198 2.101 2.149 72,168 +0.01(+0.45%)
Feb 09, 2024 2.159 2.208 2.101 2.140 73,890 -0.04(-1.79%)
Feb 08, 2024 2.188 2.227 2.160 2.179 66,891 -0.01(-0.44%)
Feb 07, 2024 2.188 2.208 2.172 2.188 53,301 -0.03(-1.32%)
Feb 06, 2024 2.285 2.298 2.198 2.217 64,402 -0.09(-3.80%)
Feb 05, 2024 2.324 2.363 2.266 2.305 45,269 +0.00(+0.00%)
Feb 02, 2024 2.383 2.383 2.285 2.305 60,826 -0.07(-2.87%)
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.