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

Lument Finance Trust Inc (NY: LFT )

2.510 -0.020 (-0.79%)
Streaming Delayed Price Updated: 1:54 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 (%)
Feb 26, 2021 2.356 2.377 2.306 2.313 82,692 +0.01(+0.31%)
Feb 25, 2021 2.398 2.398 2.306 2.306 86,708 -0.03(-1.21%)
Feb 24, 2021 2.349 2.370 2.320 2.335 67,750 +0.04(+1.54%)
Feb 23, 2021 2.335 2.363 2.299 2.299 71,756 -0.04(-1.52%)
Feb 22, 2021 2.370 2.370 2.313 2.335 64,761 -0.01(-0.60%)
Feb 19, 2021 2.356 2.399 2.331 2.349 89,336 +0.03(+1.22%)
Feb 18, 2021 2.342 2.363 2.313 2.320 53,580 -0.02(-0.91%)
Feb 17, 2021 2.370 2.377 2.320 2.342 76,406 -0.01(-0.25%)
Feb 16, 2021 2.349 2.398 2.313 2.348 205,448 +0.03(+1.48%)
Feb 12, 2021 2.356 2.361 2.313 2.313 52,725 +0.00(+0.00%)
Feb 11, 2021 2.384 2.384 2.299 2.313 91,162 -0.02(-0.91%)
Feb 10, 2021 2.335 2.366 2.324 2.335 98,548 +0.02(+0.92%)
Feb 09, 2021 2.299 2.327 2.299 2.313 79,660 +0.00(+0.00%)
Feb 08, 2021 2.335 2.356 2.299 2.313 53,459 +0.02(+0.93%)
Feb 05, 2021 2.285 2.356 2.285 2.292 134,994 +0.04(+1.57%)
Feb 04, 2021 2.221 2.285 2.207 2.257 69,317 +0.04(+1.59%)
Feb 03, 2021 2.221 2.228 2.193 2.221 42,841 +0.01(+0.32%)
Feb 02, 2021 2.193 2.218 2.182 2.214 88,693 -0.01(-0.63%)
Feb 01, 2021 2.193 2.249 2.193 2.228 56,304 -0.01(-0.32%)
Jan 29, 2021 2.291 2.291 2.228 2.236 26,150 -0.02(-0.94%)
Jan 28, 2021 2.264 2.292 2.250 2.257 48,439 -0.01(-0.62%)
Jan 27, 2021 2.278 2.299 2.193 2.271 177,713 -0.03(-1.23%)
Jan 26, 2021 2.264 2.306 2.264 2.299 74,041 +0.02(+0.93%)
Jan 25, 2021 2.349 2.349 2.278 2.278 23,556 -0.02(-1.04%)
Jan 22, 2021 2.335 2.412 2.298 2.302 30,250 -0.03(-1.10%)
Jan 21, 2021 2.299 2.335 2.299 2.327 13,587 +0.02(+0.92%)
Jan 20, 2021 2.271 2.327 2.271 2.306 406,019 -0.05(-2.10%)
Jan 19, 2021 2.462 2.462 2.356 2.356 86,570 +0.01(+0.30%)
Jan 15, 2021 2.349 2.391 2.335 2.349 97,252 +0.03(+1.22%)
Jan 14, 2021 2.320 2.341 2.306 2.320 39,658 +0.01(+0.31%)
Jan 13, 2021 2.257 2.377 2.257 2.313 59,924 +0.06(+2.51%)
Jan 12, 2021 2.299 2.320 2.243 2.257 59,280 -0.04(-1.85%)
Jan 11, 2021 2.299 2.306 2.299 2.299 41,554 +0.00(+0.00%)
Jan 08, 2021 2.285 2.306 2.285 2.299 21,344 -0.01(-0.61%)
Jan 07, 2021 2.349 2.349 2.257 2.313 79,810 +0.00(+0.00%)
Jan 06, 2021 2.370 2.412 2.285 2.313 102,409 -0.02(-0.91%)
Jan 05, 2021 2.172 2.356 2.159 2.335 74,695 +0.20(+9.27%)
Jan 04, 2021 2.278 2.313 2.094 2.136 244,262 -0.18(-7.65%)
Dec 31, 2020 2.313 2.313 2.313 87,906 -0.07(-2.97%)
Dec 30, 2020 2.455 2.455 2.264 2.384 87,906 -0.06(-2.32%)
Dec 29, 2020 2.695 2.695 2.405 2.441 124,339 -0.08(-3.09%)
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.