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

Lument Finance Trust Inc (NY: LFT )

2.480 +0.010 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 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 (%)
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%)
Sep 03, 2024 2.365 2.419 2.356 2.394 85,951 +0.01(+0.41%)
Aug 30, 2024 2.375 2.385 2.375 2.385 33,052 -0.01(-0.40%)
Aug 29, 2024 2.414 2.414 2.385 2.394 41,574 +0.00(+0.00%)
Aug 28, 2024 2.414 2.414 2.365 2.394 63,784 -0.02(-0.80%)
Aug 27, 2024 2.443 2.462 2.394 2.414 49,032 +0.00(+0.00%)
Aug 26, 2024 2.375 2.491 2.375 2.414 154,130 -0.01(-0.40%)
Aug 23, 2024 2.385 2.443 2.360 2.423 162,598 +0.08(+3.31%)
Aug 22, 2024 2.356 2.356 2.312 2.346 57,095 -0.01(-0.41%)
Aug 21, 2024 2.356 2.370 2.341 2.356 82,157 -0.02(-0.82%)
Aug 20, 2024 2.375 2.385 2.336 2.375 50,052 -0.01(-0.41%)
Aug 19, 2024 2.472 2.472 2.326 2.385 155,651 -0.11(-4.28%)
Aug 16, 2024 2.423 2.530 2.423 2.491 168,957 +0.09(+3.63%)
Aug 15, 2024 2.404 2.414 2.297 2.404 129,677 +0.02(+0.81%)
Aug 14, 2024 2.317 2.385 2.317 2.385 101,558 +0.02(+0.82%)
Aug 13, 2024 2.385 2.399 2.220 2.365 269,230 -0.11(-4.31%)
Aug 12, 2024 2.520 2.520 2.472 2.472 51,807 -0.01(-0.39%)
Aug 09, 2024 2.511 2.511 2.443 2.482 46,186 +0.00(+0.00%)
Aug 08, 2024 2.482 2.501 2.443 2.482 35,901 +0.00(+0.00%)
Aug 07, 2024 2.511 2.520 2.482 2.482 53,107 -0.03(-1.16%)
Aug 06, 2024 2.433 2.520 2.394 2.511 113,189 +0.12(+4.86%)
Aug 05, 2024 2.423 2.423 2.288 2.394 145,493 -0.04(-1.59%)
Aug 02, 2024 2.549 2.549 2.433 2.433 62,651 -0.12(-4.56%)
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.