UK Markets open in 4 hrs 39 mins

Lument Finance Trust, Inc. (LFT-PA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.97-0.38 (-1.46%)
At close: 12:44PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 202226.4026.4025.9725.9725.971,322
21 Jan 202226.3526.3526.3526.3526.35269
20 Jan 202225.8626.4425.8626.4326.431,538
19 Jan 202226.0026.1426.0026.1426.14396
18 Jan 202226.0226.0226.0226.0226.021,044
14 Jan 202226.3026.3026.3026.3026.30-
13 Jan 202226.0026.3026.0026.3026.30477
12 Jan 202226.0026.0026.0026.0026.00321
11 Jan 202226.2926.2926.2926.2926.29119
10 Jan 202225.9926.1025.5626.1026.101,468
07 Jan 202226.4026.4026.4026.4026.40100
06 Jan 202225.4125.4125.4125.4125.41175
05 Jan 202226.0326.0326.0326.0326.03-
04 Jan 202226.0326.0326.0326.0326.03180
03 Jan 202226.3726.3726.3726.3726.37-
31 Dec 202126.3726.3726.3726.3726.37303
30 Dec 202126.1026.7026.1026.7026.70369
29 Dec 202126.0626.0625.7825.9825.981,500
28 Dec 202126.5326.5326.5326.5326.53-
27 Dec 202127.0127.0126.5326.5326.531,007
23 Dec 202127.1027.1027.1027.1027.10-
22 Dec 202127.1027.1027.1027.1027.10-
21 Dec 202127.1027.1027.1027.1027.10-
20 Dec 202126.7427.1026.7227.1027.10282,734
17 Dec 202126.4226.7526.4226.7526.75700
16 Dec 202126.4026.4026.4026.4026.40-
15 Dec 202126.9526.9526.4026.4026.40670
14 Dec 202126.9527.4026.9527.0527.0562,790
13 Dec 202126.8027.0026.4826.9526.9516,400
10 Dec 202126.5926.5926.5926.5926.59-
09 Dec 202126.9027.6226.3926.5926.59241,512
08 Dec 202125.6727.0125.6727.0027.0053,312
07 Dec 202125.4625.5025.4025.5025.502,959
06 Dec 202125.6425.8325.6125.6525.655,749
03 Dec 202125.5225.6325.5225.6325.63643
02 Dec 202125.6625.6725.4125.5525.555,714
01 Dec 202125.6325.6325.6325.6325.63-
30 Nov 202125.6325.6325.6325.6325.63300
29 Nov 202125.4125.4125.4125.4125.41-
26 Nov 202125.3525.4125.3325.4125.411,443
24 Nov 202125.4425.4425.4425.4425.44-
23 Nov 202125.3625.4425.3325.4425.44736
22 Nov 202125.3525.4025.3525.3725.375,788
19 Nov 202125.5225.5625.5025.5125.511,666
18 Nov 202125.5025.5325.5025.5125.514,421
17 Nov 202125.5225.7025.5025.6825.68933
16 Nov 202125.5425.5425.5325.5325.537,449
15 Nov 202125.4925.5425.4925.5425.545,057
12 Nov 202125.4925.4925.4925.4925.49-
11 Nov 202125.5025.5025.4925.4925.49619
10 Nov 202125.6025.7525.4625.4625.463,490
09 Nov 202125.4625.4625.4625.4625.46380
08 Nov 202125.5725.5725.3325.4325.433,946
05 Nov 202125.5425.5425.5425.5425.541,002
04 Nov 202125.6125.6125.6125.6125.61-
03 Nov 202125.6125.6125.6125.6125.61159
02 Nov 202125.6025.6025.4525.4525.45717
01 Nov 202125.4325.4525.4225.4225.426,353
29 Oct 202125.5725.5725.5725.5725.57170
28 Oct 202125.3725.4525.3325.4025.403,118
27 Oct 202125.6025.6325.3325.4725.471,670
26 Oct 202125.5025.5025.5025.5025.50-
25 Oct 202125.5025.5025.5025.5025.501,960
22 Oct 202125.5025.5025.5025.5025.50-
21 Oct 202125.7325.7325.5025.5025.501,700
20 Oct 202125.6025.6025.6025.6025.60626
19 Oct 202125.6025.6025.5125.5225.521,567
18 Oct 202125.6725.6725.6725.6725.67210
15 Oct 202125.7325.7425.5825.5825.582,230
14 Oct 202125.5025.5025.5025.5025.50678
13 Oct 202125.5025.6125.5025.6125.611,272
12 Oct 202125.5025.5025.5025.5025.50-
11 Oct 202125.5025.5525.5025.5025.50760
08 Oct 202125.3825.4725.3825.3925.391,418
07 Oct 202125.4925.4925.4925.4925.49-
06 Oct 202125.4925.4925.4925.4925.49768
05 Oct 202125.4025.7125.4025.5625.561,821
04 Oct 202125.7025.7125.7025.7125.711,701
01 Oct 202125.7425.7425.7425.7425.74-
30 Sept 202125.6425.7425.6425.7425.74440
29 Sept 202125.7425.7425.6925.6925.697,848
28 Sept 202125.7425.7425.6425.7325.732,992
27 Sept 202125.6825.6825.6725.6725.67911
24 Sept 202125.6125.6125.6125.6125.61-
23 Sept 202125.6525.8025.6125.6125.614,716
22 Sept 202125.9225.9225.6025.6825.686,537
21 Sept 202125.8525.8525.8525.8525.85100
20 Sept 202125.8525.8525.5925.7025.702,696
17 Sept 202125.7325.9125.7325.9125.915,551
16 Sept 202125.7525.7525.5125.5125.51733
15 Sept 202125.6925.7825.6925.7825.78875
14 Sept 202125.6125.6125.6125.6125.61678
13 Sept 202125.6125.6225.5025.5025.502,351
10 Sept 202125.5025.5125.5025.5025.501,983
09 Sept 202125.6125.6125.6125.6125.61-
08 Sept 202125.6025.6125.5225.6125.611,887
07 Sept 202125.6025.6825.6025.6725.671,399
03 Sept 202125.6025.6025.5225.5225.52831
02 Sept 202125.5425.6025.5425.6025.601,411
01 Sept 202125.5225.5225.5225.5225.52-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...