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

Lument Finance Trust Inc (NY: LFT )

2.490 -0.040 (-1.59%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 23, 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 29, 2021 3.014 3.052 3.006 3.029 160,372 -0.02(-0.50%)
Oct 28, 2021 3.037 3.068 3.029 3.044 56,127 +0.01(+0.25%)
Oct 27, 2021 3.029 3.044 3.014 3.037 37,888 +0.01(+0.25%)
Oct 26, 2021 3.060 3.029 123,067 -0.03(-0.99%)
Oct 25, 2021 3.082 3.082 3.052 3.060 31,173 -0.01(-0.25%)
Oct 22, 2021 3.052 3.082 3.052 3.067 35,235 +0.01(+0.25%)
Oct 21, 2021 3.029 3.075 3.029 3.060 39,503 +0.03(+1.00%)
Oct 20, 2021 3.029 3.075 3.029 3.029 78,388 +0.00(+0.00%)
Oct 19, 2021 3.037 3.090 3.029 3.029 76,390 -0.01(-0.25%)
Oct 18, 2021 3.060 3.105 3.029 3.037 100,499 -0.01(-0.25%)
Oct 15, 2021 3.105 3.105 3.029 3.044 50,827 +0.04(+1.26%)
Oct 14, 2021 3.014 3.029 2.999 3.006 51,062 +0.00(+0.00%)
Oct 13, 2021 3.044 3.060 2.999 3.006 103,993 -0.02(-0.75%)
Oct 12, 2021 3.014 3.051 3.014 3.029 30,733 -0.01(-0.25%)
Oct 11, 2021 3.075 3.075 3.029 3.037 42,379 +0.01(+0.25%)
Oct 08, 2021 3.060 3.060 3.022 3.029 28,267 -0.02(-0.50%)
Oct 07, 2021 3.067 3.080 3.029 3.044 60,245 -0.02(-0.74%)
Oct 06, 2021 3.044 3.067 3.029 3.067 39,082 +0.02(+0.50%)
Oct 05, 2021 3.029 3.052 3.014 3.052 40,020 +0.04(+1.26%)
Oct 04, 2021 3.029 3.029 3.006 3.014 48,226 +0.01(+0.25%)
Oct 01, 2021 2.999 3.029 2.999 3.006 32,602 +0.01(+0.25%)
Sep 30, 2021 3.029 3.035 2.994 2.999 48,269 -0.02(-0.75%)
Sep 29, 2021 3.060 3.090 3.014 3.022 95,612 -0.02(-0.50%)
Sep 28, 2021 3.052 3.066 3.037 3.037 46,928 -0.01(-0.49%)
Sep 27, 2021 3.074 3.100 3.037 3.052 135,143 +0.00(+0.00%)
Sep 24, 2021 3.089 3.091 3.037 3.052 78,888 +0.02(+0.73%)
Sep 23, 2021 3.000 3.044 3.000 3.029 47,191 +0.03(+0.99%)
Sep 22, 2021 2.992 3.039 2.985 3.000 47,639 +0.01(+0.50%)
Sep 21, 2021 3.052 3.066 2.985 2.985 79,048 -0.04(-1.47%)
Sep 20, 2021 3.059 3.066 2.963 3.029 142,705 -0.04(-1.21%)
Sep 17, 2021 2.970 3.066 2.970 3.066 145,340 +0.09(+2.99%)
Sep 16, 2021 2.948 3.000 2.948 2.978 116,278 +0.01(+0.25%)
Sep 15, 2021 2.970 3.007 2.955 2.970 79,441 +0.00(+0.00%)
Sep 14, 2021 2.963 2.978 2.955 2.970 49,114 +0.00(+0.00%)
Sep 13, 2021 2.933 2.985 2.933 2.970 60,564 +0.04(+1.26%)
Sep 10, 2021 2.933 2.992 2.926 2.933 87,014 +0.00(+0.00%)
Sep 09, 2021 3.000 3.015 2.911 2.933 91,641 -0.07(-2.22%)
Sep 08, 2021 3.037 3.037 2.985 3.000 36,867 +0.01(+0.25%)
Sep 07, 2021 3.052 3.059 2.985 2.992 54,536 -0.06(-1.94%)
Sep 03, 2021 3.007 3.059 3.007 3.052 34,858 +0.04(+1.23%)
Sep 02, 2021 3.059 3.074 3.007 3.015 62,919 -0.05(-1.69%)
Sep 01, 2021 3.066 3.081 3.037 3.066 58,123 +0.02(+0.73%)
Aug 31, 2021 3.066 3.103 3.044 3.044 103,118 -0.01(-0.48%)
Aug 30, 2021 3.037 3.103 3.003 3.059 124,282 +0.02(+0.73%)
Aug 27, 2021 3.029 3.052 3.015 3.037 62,145 +0.04(+1.49%)
Aug 26, 2021 3.000 3.037 2.963 2.992 59,553 -0.01(-0.49%)
Aug 25, 2021 2.978 3.022 2.963 3.007 69,531 +0.04(+1.25%)
Aug 24, 2021 2.955 2.978 2.933 2.970 28,789 +0.02(+0.75%)
Aug 23, 2021 2.926 2.978 2.926 2.948 81,959 +0.02(+0.76%)
Aug 20, 2021 2.896 2.933 2.875 2.926 61,471 +0.03(+1.02%)
Aug 19, 2021 2.970 2.992 2.896 2.896 129,858 -0.10(-3.22%)
Aug 18, 2021 3.000 3.037 2.970 2.992 62,667 +0.00(+0.00%)
Aug 17, 2021 3.037 3.037 2.963 2.992 109,441 -0.04(-1.22%)
Aug 16, 2021 3.044 3.052 3.015 3.029 104,263 +0.00(+0.00%)
Aug 13, 2021 2.992 3.033 2.992 3.029 59,624 +0.01(+0.49%)
Aug 12, 2021 3.022 3.037 2.982 3.015 86,632 +0.02(+0.74%)
Aug 11, 2021 3.022 3.022 2.963 2.992 83,157 +0.01(+0.25%)
Aug 10, 2021 3.103 3.103 2.978 2.985 166,660 -0.09(-2.89%)
Aug 09, 2021 3.007 3.074 2.978 3.074 47,017 +0.06(+1.97%)
Aug 06, 2021 2.992 3.029 2.982 3.015 17,747 +0.01(+0.25%)
Aug 05, 2021 3.015 3.027 2.978 3.007 48,575 +0.01(+0.50%)
Aug 04, 2021 2.992 3.022 2.985 2.992 41,614 -0.02(-0.74%)
Aug 03, 2021 3.037 3.059 2.978 3.015 124,394 -0.02(-0.73%)
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.