Skip to main content

Lument Finance Trust Inc (NY: LFT )

2.500 -0.030 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 2.530 2.530 2.480 2.500 68,375 -0.03(-1.19%)
May 22, 2024 2.550 2.580 2.500 2.530 111,966 -0.01(-0.39%)
May 21, 2024 2.570 2.570 2.500 2.540 105,433 +0.00(+0.00%)
May 20, 2024 2.550 2.550 2.480 2.540 255,664 +0.06(+2.42%)
May 17, 2024 2.510 2.510 2.480 2.480 98,163 -0.02(-0.80%)
May 16, 2024 2.500 2.520 2.450 2.500 119,185 +0.01(+0.40%)
May 15, 2024 2.480 2.500 2.450 2.490 160,115 +0.06(+2.47%)
May 14, 2024 2.430 2.500 2.420 2.430 80,394 -0.01(-0.41%)
May 13, 2024 2.370 2.450 2.310 2.440 96,270 +0.07(+2.95%)
May 10, 2024 2.300 2.370 2.240 2.370 188,467 +0.13(+5.80%)
May 09, 2024 2.330 2.330 2.240 2.240 82,848 -0.06(-2.61%)
May 08, 2024 2.340 2.370 2.270 2.300 73,997 -0.04(-1.71%)
May 07, 2024 2.300 2.410 2.300 2.340 46,930 +0.03(+1.30%)
May 06, 2024 2.340 2.350 2.300 2.310 49,163 +0.01(+0.43%)
May 03, 2024 2.250 2.340 2.250 2.300 47,930 +0.05(+2.22%)
May 02, 2024 2.240 2.250 2.240 2.250 49,722 +0.01(+0.45%)
May 01, 2024 2.360 2.370 2.220 2.240 206,022 -0.12(-5.08%)
Apr 30, 2024 2.350 2.360 2.330 2.360 32,667 +0.04(+1.72%)
Apr 29, 2024 2.360 2.380 2.306 2.320 44,870 -0.05(-2.11%)
Apr 26, 2024 2.300 2.370 2.290 2.370 42,354 +0.07(+3.04%)
Apr 25, 2024 2.320 2.320 2.280 2.300 57,203 +0.00(+0.00%)
Apr 24, 2024 2.335 2.340 2.290 2.300 25,041 -0.01(-0.43%)
Apr 23, 2024 2.370 2.370 2.300 2.310 27,540 -0.04(-1.70%)
Apr 22, 2024 2.380 2.380 2.330 2.350 10,165 -0.03(-1.26%)
Apr 19, 2024 2.360 2.380 2.280 2.380 43,754 +0.02(+0.85%)
Apr 18, 2024 2.280 2.360 2.250 2.360 32,620 +0.07(+3.06%)
Apr 17, 2024 2.420 2.420 2.290 2.290 82,913 -0.10(-4.18%)
Apr 16, 2024 2.420 2.510 2.355 2.390 29,475 -0.06(-2.45%)
Apr 15, 2024 2.350 2.540 2.346 2.450 105,692 +0.07(+2.94%)
Apr 12, 2024 2.410 2.428 2.350 2.380 29,187 -0.03(-1.24%)
Apr 11, 2024 2.350 2.460 2.350 2.410 35,969 +0.04(+1.69%)
Apr 10, 2024 2.390 2.400 2.350 2.370 66,477 -0.03(-1.25%)
Apr 09, 2024 2.390 2.420 2.380 2.400 34,180 +0.02(+0.84%)
Apr 08, 2024 2.430 2.440 2.380 2.380 29,232 -0.04(-1.65%)
Apr 05, 2024 2.460 2.490 2.400 2.420 39,292 -0.07(-2.81%)
Apr 04, 2024 2.510 2.510 2.430 2.490 58,396 +0.02(+0.81%)
Apr 03, 2024 2.550 2.550 2.460 2.470 80,270 -0.09(-3.52%)
Apr 02, 2024 2.490 2.560 2.462 2.560 101,845 +0.05(+1.99%)
Apr 01, 2024 2.480 2.530 2.460 2.510 139,291 +0.02(+0.80%)
Mar 28, 2024 2.520 2.500 2.500 2.490 98,729 -0.03(-1.19%)
Mar 27, 2024 2.550 2.550 2.485 2.520 63,556 +0.04(+1.61%)
Mar 26, 2024 2.490 2.490 2.451 2.480 248,688 +0.02(+0.79%)
Mar 25, 2024 2.412 2.490 2.392 2.461 334,514 +0.05(+2.02%)
Mar 22, 2024 2.373 2.412 2.354 2.412 77,549 +0.04(+1.64%)
Mar 21, 2024 2.276 2.402 2.266 2.373 154,175 +0.10(+4.27%)
Mar 20, 2024 2.179 2.276 2.159 2.276 196,367 +0.12(+5.41%)
Mar 19, 2024 2.130 2.179 2.101 2.159 161,178 +0.02(+0.91%)
Mar 18, 2024 2.130 2.212 2.130 2.140 122,476 -0.01(-0.45%)
Mar 15, 2024 2.140 2.188 2.140 2.149 72,863 -0.01(-0.45%)
Mar 14, 2024 2.208 2.237 2.159 2.159 57,191 -0.06(-2.63%)
Mar 13, 2024 2.266 2.276 2.217 2.217 36,284 -0.02(-0.87%)
Mar 12, 2024 2.217 2.256 2.217 2.237 49,191 +0.02(+0.88%)
Mar 11, 2024 2.237 2.237 2.169 2.217 48,276 +0.01(+0.44%)
Mar 08, 2024 2.169 2.208 2.169 2.208 33,263 +0.02(+0.89%)
Mar 07, 2024 2.159 2.198 2.153 2.188 37,092 +0.04(+1.81%)
Mar 06, 2024 2.217 2.217 2.149 2.149 58,239 -0.05(-2.21%)
Mar 05, 2024 2.169 2.208 2.169 2.198 71,633 +0.00(+0.00%)
Mar 04, 2024 2.188 2.227 2.188 2.198 88,709 +0.00(+0.00%)
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.