Skip to main content

Lument Finance Trust, Inc. Common Stock (NY: LFT )

2.790 +0.030 (+1.09%)
Official Closing Price Updated: 7:00 PM EST, Feb 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2025 2.770 2.790 2.759 2.790 78,342 +0.03(+1.09%)
Feb 27, 2025 2.770 2.770 2.730 2.760 48,902 +0.01(+0.36%)
Feb 26, 2025 2.730 2.760 2.730 2.750 47,677 +0.01(+0.36%)
Feb 25, 2025 2.750 2.750 2.700 2.740 72,772 +0.03(+1.11%)
Feb 24, 2025 2.690 2.730 2.690 2.710 85,952 -0.02(-0.73%)
Feb 21, 2025 2.730 2.745 2.700 2.730 55,278 -0.01(-0.36%)
Feb 20, 2025 2.740 2.750 2.700 2.740 63,435 +0.01(+0.37%)
Feb 19, 2025 2.720 2.730 2.680 2.730 142,630 +0.00(+0.00%)
Feb 18, 2025 2.730 2.750 2.705 2.730 59,838 +0.01(+0.37%)
Feb 14, 2025 2.700 2.730 2.700 2.720 58,772 +0.00(+0.00%)
Feb 13, 2025 2.690 2.740 2.670 2.720 113,283 +0.04(+1.49%)
Feb 12, 2025 2.680 2.710 2.680 2.680 74,753 -0.02(-0.74%)
Feb 11, 2025 2.700 2.710 2.690 2.700 41,783 -0.02(-0.74%)
Feb 10, 2025 2.710 2.720 2.700 2.720 107,888 +0.01(+0.37%)
Feb 07, 2025 2.720 2.730 2.690 2.710 147,024 +0.01(+0.37%)
Feb 06, 2025 2.700 2.705 2.660 2.700 72,889 +0.00(+0.00%)
Feb 05, 2025 2.690 2.720 2.659 2.700 161,606 +0.02(+0.75%)
Feb 04, 2025 2.640 2.680 2.600 2.680 129,289 +0.07(+2.68%)
Feb 03, 2025 2.610 2.650 2.600 2.610 54,033 -0.05(-1.88%)
Jan 31, 2025 2.600 2.660 2.600 2.660 84,967 +0.06(+2.31%)
Jan 30, 2025 2.600 2.620 2.600 2.600 49,833 +0.00(+0.00%)
Jan 29, 2025 2.600 2.600 2.560 2.600 46,995 +0.01(+0.39%)
Jan 28, 2025 2.610 2.610 2.565 2.590 50,389 -0.02(-0.77%)
Jan 27, 2025 2.610 2.644 2.570 2.610 66,593 +0.01(+0.38%)
Jan 24, 2025 2.570 2.610 2.570 2.600 47,673 +0.03(+1.17%)
Jan 23, 2025 2.590 2.600 2.550 2.570 99,318 -0.02(-0.77%)
Jan 22, 2025 2.640 2.644 2.580 2.590 64,638 -0.05(-1.89%)
Jan 21, 2025 2.570 2.670 2.570 2.640 129,177 +0.06(+2.33%)
Jan 17, 2025 2.630 2.630 2.530 2.580 127,825 -0.03(-1.15%)
Jan 16, 2025 2.580 2.640 2.580 2.610 95,805 +0.02(+0.77%)
Jan 15, 2025 2.600 2.600 2.520 2.590 106,299 +0.04(+1.57%)
Jan 14, 2025 2.450 2.565 2.430 2.550 190,016 +0.14(+5.81%)
Jan 13, 2025 2.450 2.480 2.390 2.410 61,212 -0.01(-0.41%)
Jan 10, 2025 2.450 2.460 2.402 2.420 145,901 -0.05(-2.02%)
Jan 08, 2025 2.540 2.558 2.440 2.470 240,786 -0.11(-4.26%)
Jan 07, 2025 2.520 2.590 2.481 2.580 164,313 +0.06(+2.38%)
Jan 06, 2025 2.580 2.580 2.520 2.520 151,247 -0.08(-3.08%)
Jan 03, 2025 2.530 2.620 2.530 2.600 245,375 +0.03(+1.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.