UK markets close in 5 hours 47 minutes

Lument Finance Trust, Inc. (LFT-PA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.75+0.12 (+0.61%)
At close: 11:39AM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202419.7020.1519.5819.7519.751,995
24 Apr 202419.8519.8519.5419.6319.632,389
23 Apr 202419.6519.6719.6519.6719.67421
22 Apr 202419.9019.9019.5719.6619.66984
19 Apr 202419.1619.5019.1619.4419.44997
18 Apr 202419.1819.3019.1519.2219.228,174
17 Apr 202419.7519.7519.1519.1519.151,746
16 Apr 202419.2519.2519.2519.2519.25-
15 Apr 202419.6019.7719.2519.2519.254,243
12 Apr 202419.2719.2719.2719.2719.27-
11 Apr 202419.5519.7019.2719.2719.271,174
10 Apr 202419.9319.9319.4519.6019.603,968
09 Apr 202419.5019.5019.5019.5019.50832
08 Apr 202420.0620.0619.8219.8219.82698
05 Apr 202420.1020.1020.1020.1020.10296
04 Apr 202420.0720.0720.0720.0720.07-
03 Apr 202420.0120.0720.0120.0720.07685
02 Apr 202419.9720.0519.9720.0020.00975
01 Apr 202420.6420.6420.6420.6420.64-
28 Mar 202420.5620.6420.4520.6420.64805
28 Mar 20240.492188 Dividend
27 Mar 202420.7820.8020.7820.8020.311,515
26 Mar 202420.6520.6520.5520.5520.06778
25 Mar 202420.6220.8020.4020.4419.963,253
22 Mar 202420.2020.2020.2020.2019.72-
21 Mar 202420.1320.2019.9020.2019.721,442
20 Mar 202420.5020.5119.7519.7519.281,782
19 Mar 202420.7520.7520.2520.2519.771,275
18 Mar 202420.2520.2520.0820.0819.60947
15 Mar 202419.9019.9119.8619.9119.44616
14 Mar 202419.6019.6019.6019.6019.13350
13 Mar 202419.8419.8419.8419.8419.37-
12 Mar 202419.8419.8419.8419.8419.37288
11 Mar 202419.7419.7419.7419.7419.27-
08 Mar 202419.7619.7619.5019.7419.276,029
07 Mar 202419.8419.8419.8419.8419.37-
06 Mar 202419.8419.8419.8419.8419.37165
05 Mar 202420.1920.1920.1920.1919.71-
04 Mar 202420.1920.1920.1920.1919.71394
01 Mar 202420.2920.2920.2920.2919.81-
29 Feb 202419.9520.2919.9520.2919.811,155
28 Feb 202419.6419.7119.6019.7019.231,907
27 Feb 202419.8019.8019.7019.7019.24213
26 Feb 202419.3019.8319.3019.8319.36990
23 Feb 202419.5519.5519.5519.5519.09320
22 Feb 202419.6519.6519.6519.6519.19524
21 Feb 202419.7019.7019.3119.6019.14931
20 Feb 202419.9920.3019.9920.3019.82483
16 Feb 202419.9919.9919.9919.9919.52100
15 Feb 202420.0020.0020.0020.0019.53-
14 Feb 202420.0020.0020.0020.0019.53-
13 Feb 202420.0020.0020.0020.0019.53351
12 Feb 202419.4319.4319.3519.3518.89747
09 Feb 202419.6019.6319.5519.5819.12851
08 Feb 202420.6720.6719.6819.6819.214,811
07 Feb 202420.0020.8020.0020.2319.75818
06 Feb 202420.0820.0820.0820.0819.60551
05 Feb 202420.2320.2320.1620.2319.75710
02 Feb 202420.5920.6020.2720.4619.981,388
01 Feb 202420.7020.8520.4920.4920.011,517
31 Jan 202420.0520.0520.0520.0519.58272
30 Jan 202419.9919.9919.9919.9919.52-
29 Jan 202419.9919.9919.6919.9919.522,606
26 Jan 202419.8019.8019.8019.8019.33155
25 Jan 202419.2419.9919.2419.9919.52121,389
24 Jan 202419.5019.5019.5019.5019.04-
23 Jan 202419.8019.8019.5019.5019.041,957
22 Jan 202420.0020.0019.6319.8019.337,004
19 Jan 202419.6519.6519.5519.5519.09466
18 Jan 202419.7019.7019.6219.6219.16636
17 Jan 202419.5519.5519.5519.5519.08-
16 Jan 202419.5519.5519.5519.5519.08-
12 Jan 202419.5519.5519.5519.5519.08-
11 Jan 202419.5519.5519.5519.5519.08-
10 Jan 202419.5519.5519.5519.5519.08398
09 Jan 202419.7319.7319.4519.4518.991,055
08 Jan 202420.0020.0019.4220.0019.531,401
05 Jan 202419.9819.9819.9819.9819.51203
04 Jan 202419.4419.4419.3719.3918.931,804
03 Jan 202419.5019.5019.5019.5019.04379
02 Jan 202419.2919.6319.2919.5519.093,361
29 Dec 202319.5119.5119.5119.5119.05464
29 Dec 20230.492188 Dividend
28 Dec 202319.3020.0019.3020.0019.054,272
27 Dec 202319.2519.4519.2519.4518.521,054
26 Dec 202319.0219.1018.7719.1018.194,360
22 Dec 202319.0019.1119.0019.1118.20812
21 Dec 202318.8019.0018.8018.9518.05683
20 Dec 202318.9318.9518.8118.9018.00811
19 Dec 202319.1919.4518.8018.9918.082,003
18 Dec 202318.4119.3918.4119.1918.273,926
15 Dec 202318.3518.3518.2718.2717.40507
14 Dec 202318.2018.3318.2018.3217.452,353
13 Dec 202318.0418.0517.9118.0517.1968,061
12 Dec 202318.0518.0518.0018.0017.142,109
11 Dec 202318.0018.0018.0018.0017.14148
08 Dec 202318.1618.2017.8018.0017.146,024
07 Dec 202317.5718.2017.5718.2017.331,718
06 Dec 202318.0018.0017.5917.7516.902,584
05 Dec 202318.4718.5018.0018.0517.192,323
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...