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

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

2.740 -0.010 (-0.36%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 2.750 2.750 2.710 2.740 73,813 -0.01(-0.36%)
Dec 23, 2024 2.750 2.750 2.611 2.750 196,584 +0.00(+0.00%)
Dec 20, 2024 2.690 2.750 2.675 2.750 174,766 +0.06(+2.04%)
Dec 19, 2024 2.650 2.700 2.620 2.695 156,116 +0.08(+3.26%)
Dec 18, 2024 2.730 2.730 2.610 2.610 111,953 -0.13(-4.74%)
Dec 17, 2024 2.790 2.790 2.725 2.740 237,230 +0.00(+0.00%)
Dec 16, 2024 2.690 2.790 2.690 2.740 415,010 +0.06(+2.24%)
Dec 13, 2024 2.630 2.700 2.620 2.680 238,490 +0.06(+2.29%)
Dec 12, 2024 2.620 2.650 2.570 2.620 102,857 +0.01(+0.38%)
Dec 11, 2024 2.640 2.645 2.600 2.610 46,168 -0.03(-1.14%)
Dec 10, 2024 2.640 2.640 2.581 2.640 79,890 +0.01(+0.38%)
Dec 09, 2024 2.620 2.650 2.609 2.630 93,336 +0.03(+1.15%)
Dec 06, 2024 2.640 2.640 2.550 2.600 101,251 -0.01(-0.38%)
Dec 05, 2024 2.620 2.640 2.590 2.610 96,475 +0.01(+0.38%)
Dec 04, 2024 2.620 2.630 2.550 2.600 124,963 -0.02(-0.76%)
Dec 03, 2024 2.600 2.640 2.585 2.620 105,958 +0.02(+0.77%)
Dec 02, 2024 2.600 2.610 2.550 2.600 135,563 -0.04(-1.52%)
Nov 29, 2024 2.640 2.640 2.610 2.640 72,281 +0.02(+0.76%)
Nov 27, 2024 2.580 2.620 2.580 2.620 82,964 +0.04(+1.55%)
Nov 26, 2024 2.620 2.630 2.540 2.580 80,227 -0.01(-0.39%)
Nov 25, 2024 2.560 2.630 2.560 2.590 79,861 +0.02(+0.78%)
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%)
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.