Lument Finance Trust Inc (NY: LFT )

2.500 -0.020 (-0.80%)
Streaming Delayed Price Updated: 2:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 2.227 2.235 2.198 2.198 35,410 +0.00(+0.00%)
Feb 29, 2024 2.198 2.216 2.188 2.198 35,297 +0.00(+0.00%)
Feb 28, 2024 2.247 2.264 2.198 2.198 40,803 -0.05(-2.16%)
Feb 27, 2024 2.276 2.285 2.247 2.247 40,978 +0.01(+0.43%)
Feb 26, 2024 2.285 2.324 2.217 2.237 115,880 -0.04(-1.71%)
Feb 23, 2024 2.188 2.285 2.188 2.276 88,834 +0.09(+4.00%)
Feb 22, 2024 2.198 2.208 2.169 2.188 43,977 +0.00(+0.00%)
Feb 21, 2024 2.159 2.208 2.159 2.188 39,477 +0.01(+0.45%)
Feb 20, 2024 2.169 2.179 2.140 2.179 46,326 +0.01(+0.45%)
Feb 16, 2024 2.140 2.179 2.140 2.169 46,575 +0.00(+0.00%)
Feb 15, 2024 2.169 2.179 2.140 2.169 43,697 +0.01(+0.45%)
Feb 14, 2024 2.179 2.176 2.120 2.159 49,578 -0.02(-0.89%)
Feb 13, 2024 2.159 2.198 2.158 2.179 28,771 +0.03(+1.36%)
Feb 12, 2024 2.120 2.198 2.101 2.149 72,168 +0.01(+0.45%)
Feb 09, 2024 2.159 2.208 2.101 2.140 73,890 -0.04(-1.79%)
Feb 08, 2024 2.188 2.227 2.160 2.179 66,891 -0.01(-0.44%)
Feb 07, 2024 2.188 2.208 2.172 2.188 53,301 -0.03(-1.32%)
Feb 06, 2024 2.285 2.298 2.198 2.217 64,402 -0.09(-3.80%)
Feb 05, 2024 2.324 2.363 2.266 2.305 45,269 +0.00(+0.00%)
Feb 02, 2024 2.383 2.383 2.285 2.305 60,826 -0.07(-2.87%)
Feb 01, 2024 2.334 2.392 2.324 2.373 66,011 +0.04(+1.67%)
Jan 31, 2024 2.402 2.404 2.334 2.334 49,720 -0.09(-3.61%)
Jan 30, 2024 2.441 2.441 2.363 2.422 70,321 +0.00(+0.00%)
Jan 29, 2024 2.470 2.470 2.402 2.422 79,172 -0.05(-1.97%)
Jan 26, 2024 2.422 2.470 2.385 2.470 23,910 +0.07(+2.83%)
Jan 25, 2024 2.431 2.447 2.383 2.402 174,142 -0.03(-1.20%)
Jan 24, 2024 2.422 2.431 2.392 2.431 27,138 +0.03(+1.21%)
Jan 23, 2024 2.402 2.431 2.402 2.402 57,147 +0.00(+0.00%)
Jan 22, 2024 2.422 2.431 2.383 2.402 64,655 -0.03(-1.20%)
Jan 19, 2024 2.422 2.431 2.392 2.431 57,288 +0.03(+1.21%)
Jan 18, 2024 2.363 2.412 2.363 2.402 160,004 +0.06(+2.49%)
Jan 17, 2024 2.402 2.402 2.315 2.344 86,425 -0.07(-2.82%)
Jan 16, 2024 2.402 2.431 2.367 2.412 63,069 -0.02(-0.80%)
Jan 12, 2024 2.431 2.431 2.383 2.431 42,772 +0.01(+0.40%)
Jan 11, 2024 2.412 2.461 2.334 2.422 51,013 +0.02(+0.81%)
Jan 10, 2024 2.431 2.431 2.383 2.402 39,585 -0.01(-0.40%)
Jan 09, 2024 2.422 2.451 2.354 2.412 81,403 +0.00(+0.00%)
Jan 08, 2024 2.383 2.422 2.373 2.412 97,020 +0.07(+2.90%)
Jan 05, 2024 2.305 2.392 2.305 2.344 102,967 +0.06(+2.55%)
Jan 04, 2024 2.237 2.285 2.237 2.285 65,293 +0.04(+1.73%)
Jan 03, 2024 2.247 2.256 2.217 2.247 48,001 -0.01(-0.43%)
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.