UK markets closed

Lument Finance Trust, Inc. (LFT-PA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.21+0.10 (+0.46%)
As of 11:27AM EDT. Market open.
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 202221.1421.2121.1421.2121.211,552
10 Aug 202221.1121.1121.1121.1121.11-
09 Aug 202221.1121.1121.1121.1121.11-
08 Aug 202221.1121.1121.1121.1121.11100
05 Aug 202221.8421.9821.5221.5221.521,105
04 Aug 202221.3121.8021.0021.2121.215,474
03 Aug 202221.1121.6721.0021.0021.004,440
02 Aug 202221.1321.1321.1321.1321.13-
01 Aug 202221.1621.1721.1321.1321.131,570
29 Jul 202221.1721.1721.1721.1721.17490
28 Jul 202220.9421.2720.9421.2521.251,655
27 Jul 202221.1321.1321.1321.1321.13-
26 Jul 202221.1321.1321.1321.1321.13-
25 Jul 202221.2521.2521.1321.1321.13574
22 Jul 202220.5021.0020.5021.0021.001,800
21 Jul 202221.0021.2020.5020.5020.506,940
20 Jul 202222.0022.0021.0021.0021.008,106
19 Jul 202222.4222.4222.0022.0022.005,376
18 Jul 202222.9122.9122.7522.7522.75232
15 Jul 202222.9122.9122.9122.9122.91801
14 Jul 202223.2023.2023.2023.2023.20-
13 Jul 202223.4323.5523.2023.2023.202,381
12 Jul 202223.3523.3523.3523.3523.35218
11 Jul 202223.2523.2523.2523.2523.25-
08 Jul 202223.5823.5823.2523.2523.254,300
07 Jul 202223.5023.5023.4523.4523.45606
06 Jul 202223.5023.5723.5023.5023.50380
05 Jul 202223.9523.9523.5023.5023.50411
01 Jul 202224.0024.0023.8823.8823.88205
30 Jun 202224.0824.0823.7124.0124.011,289
30 Jun 20220.492188 Dividend
29 Jun 202224.2524.2524.2524.2523.76152
28 Jun 202224.2424.2424.2424.2423.75112
27 Jun 202224.0024.0024.0024.0023.51-
24 Jun 202223.9524.0023.9524.0023.511,260
23 Jun 202224.2224.2224.2224.2223.73-
22 Jun 202223.9224.4023.9224.2223.73542
21 Jun 202223.9123.9123.9123.9123.42-
17 Jun 202224.0824.4223.8023.9123.421,932
16 Jun 202223.9623.9623.6023.6023.121,914
15 Jun 202224.0324.0323.8323.8523.37703
14 Jun 202224.4024.5024.4024.5024.00400
13 Jun 202223.7924.0823.7524.0023.512,263
10 Jun 202224.3924.7623.3023.9923.5013,834
09 Jun 202224.7824.7824.2524.4923.994,880
08 Jun 202224.5924.5924.5924.5924.09403
07 Jun 202224.4724.4724.3224.3223.832,886
06 Jun 202224.5924.5924.5924.5924.09-
03 Jun 202224.5924.5924.5924.5924.09-
02 Jun 202224.7624.7624.5024.5924.091,275
01 Jun 202224.3224.3224.3224.3223.83-
31 May 202224.3124.5624.3124.3223.83500
27 May 202224.2224.2524.2224.2523.761,388
26 May 202224.1824.1823.8223.9923.506,023
25 May 202224.2524.2524.1024.1423.65850
24 May 202224.1124.1424.0524.0523.561,200
23 May 202224.1524.1524.1524.1523.66-
20 May 202224.2324.2324.1524.1523.6611,452
19 May 202224.3024.3024.2424.2423.75693
18 May 202224.3524.3524.2024.2023.711,353
17 May 202224.4024.4024.3524.3523.86840
16 May 202224.3624.3624.3624.3623.87804
13 May 202224.6424.6424.3524.3523.86345
12 May 202224.4224.5224.4024.4023.90840
11 May 202224.6024.6024.4524.4523.952,815
10 May 202224.6224.8024.6224.7724.27500
09 May 202225.0125.0124.6224.6224.1210,532
06 May 202225.0125.0124.8424.8424.34400
05 May 202225.0225.0225.0225.0224.51200
04 May 202224.8825.0024.8825.0024.49350
03 May 202224.8524.8524.8124.8124.31334
02 May 202224.8524.8524.8524.8524.34445
29 Apr 202224.9124.9124.9124.9124.40-
28 Apr 202224.9124.9124.9124.9124.40-
27 Apr 202225.0025.0424.9024.9124.404,400
26 Apr 202225.0025.0024.9124.9124.40668
25 Apr 202225.0125.1125.0125.0124.501,530
22 Apr 202225.0725.0725.0525.0524.54845
21 Apr 202225.1525.1925.1525.1524.642,200
20 Apr 202225.1325.1325.1325.1324.62161
19 Apr 202225.0025.0524.9324.9824.471,489
18 Apr 202225.2525.2524.9324.9324.42846
14 Apr 202225.0025.0025.0025.0024.49-
13 Apr 202225.0025.0025.0025.0024.49226
12 Apr 202224.9424.9824.9424.9824.48350
11 Apr 202224.9325.0024.9325.0024.491,059
08 Apr 202224.9724.9724.9724.9724.46244
07 Apr 202225.1025.1025.1025.1024.59-
06 Apr 202225.1025.1025.1025.1024.59-
05 Apr 202225.1025.1025.1025.1024.59227
04 Apr 202224.9225.0724.9224.9924.481,481
01 Apr 202224.9224.9224.9224.9224.42139
31 Mar 202225.3025.3024.9725.0024.49663
31 Mar 20220.492188 Dividend
30 Mar 202225.3025.6025.3025.6024.602,057
29 Mar 202225.1525.4025.1525.1524.17678
28 Mar 202225.1025.1225.1025.1224.14615
25 Mar 202225.1725.1725.1725.1724.19245
24 Mar 202225.2025.2025.1725.1724.19806
23 Mar 202225.2025.2025.1825.1824.191,150
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...