Canada markets close in 1 hour 53 minutes

Lument Finance Trust, Inc. (LFT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.3000+0.0500 (+2.22%)
As of 01:45PM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242.25002.34002.25002.30002.300034,375
May 02, 20242.24002.25002.24002.25002.250049,700
May 01, 20242.36002.37002.22002.24002.2400206,000
Apr 30, 20242.35002.36002.33002.36002.360032,600
Apr 29, 20242.36002.38002.31002.32002.320044,900
Apr 26, 20242.30002.37002.29002.37002.370042,300
Apr 25, 20242.32002.32002.28002.30002.300057,200
Apr 24, 20242.34002.34002.29002.30002.300025,000
Apr 23, 20242.37002.37002.30002.31002.310027,500
Apr 22, 20242.38002.38002.33002.35002.350010,200
Apr 19, 20242.36002.38002.28002.38002.380043,800
Apr 18, 20242.28002.36002.25002.36002.360032,600
Apr 17, 20242.42002.42002.29002.29002.290082,900
Apr 16, 20242.42002.51002.36002.39002.390029,500
Apr 15, 20242.35002.54002.35002.45002.4500105,700
Apr 12, 20242.41002.43002.35002.38002.380029,200
Apr 11, 20242.35002.46002.35002.41002.410036,000
Apr 10, 20242.39002.40002.35002.37002.370066,500
Apr 09, 20242.39002.42002.38002.40002.400034,200
Apr 08, 20242.43002.44002.38002.38002.380029,200
Apr 05, 20242.46002.49002.40002.42002.420039,300
Apr 04, 20242.51002.51002.43002.49002.490058,400
Apr 03, 20242.55002.55002.46002.47002.470080,300
Apr 02, 20242.49002.56002.46002.56002.5600101,800
Apr 01, 20242.48002.53002.46002.51002.5100139,300
Mar 28, 20242.52002.53002.49002.49002.490098,700
Mar 27, 20242.55002.55002.49002.52002.520063,600
Mar 27, 20240.07 Dividend
Mar 26, 20242.56002.56002.52002.55002.4800241,800
Mar 25, 20242.48002.56002.46002.53002.4605325,300
Mar 22, 20242.44002.48002.42002.48002.411975,400
Mar 21, 20242.34002.47002.33002.44002.3730149,900
Mar 20, 20242.24002.34002.22002.34002.2758190,900
Mar 19, 20242.19002.24002.16002.22002.1591156,800
Mar 18, 20242.19002.27002.19002.20002.1396119,000
Mar 15, 20242.20002.25002.20002.21002.149370,900
Mar 14, 20242.27002.30002.22002.22002.159155,600
Mar 13, 20242.33002.34002.28002.28002.217435,300
Mar 12, 20242.28002.32002.28002.30002.236947,800
Mar 11, 20242.30002.30002.23002.28002.217447,000
Mar 08, 20242.23002.27002.23002.27002.207732,400
Mar 07, 20242.22002.26002.21002.25002.188236,600
Mar 06, 20242.28002.28002.21002.21002.149356,600
Mar 05, 20242.23002.27002.23002.26002.198069,700
Mar 04, 20242.25002.29002.25002.26002.198086,800
Mar 01, 20242.29002.30002.26002.26002.198034,200
Feb 29, 20242.26002.28002.25002.26002.198034,300
Feb 28, 20242.31002.33002.26002.26002.198039,700
Feb 27, 20242.34002.35002.31002.31002.246639,900
Feb 26, 20242.35002.39002.28002.30002.2369112,600
Feb 23, 20242.25002.35002.25002.34002.275886,300
Feb 22, 20242.26002.27002.23002.25002.188242,800
Feb 21, 20242.22002.27002.22002.25002.188238,400
Feb 20, 20242.23002.24002.20002.24002.178545,100
Feb 16, 20242.20002.24002.20002.23002.168845,300
Feb 15, 20242.23002.24002.20002.23002.168842,500
Feb 14, 20242.24002.24002.18002.22002.159148,200
Feb 13, 20242.22002.26002.22002.24002.178528,000
Feb 12, 20242.18002.26002.16002.21002.149370,200
Feb 09, 20242.22002.27002.16002.20002.139671,700
Feb 08, 20242.25002.29002.22002.24002.178565,600
Feb 07, 20242.25002.27002.23002.25002.188251,800
Feb 06, 20242.35002.36002.26002.28002.217462,600
Feb 05, 20242.39002.43002.33002.37002.304944,000
Feb 02, 20242.45002.45002.35002.37002.304959,100
Feb 01, 20242.40002.46002.39002.44002.373064,200
Jan 31, 20242.47002.47002.40002.40002.334148,400
Jan 30, 20242.51002.51002.43002.49002.421668,400
Jan 29, 20242.54002.54002.47002.49002.421677,000
Jan 26, 20242.49002.54002.45002.54002.470323,300
Jan 25, 20242.50002.52002.45002.47002.4022169,400
Jan 24, 20242.49002.50002.46002.50002.431426,400
Jan 23, 20242.47002.50002.47002.47002.402255,600
Jan 22, 20242.49002.50002.45002.47002.402262,900
Jan 19, 20242.49002.50002.46002.50002.431455,700
Jan 18, 20242.43002.50002.43002.47002.4022155,600
Jan 17, 20242.47002.47002.38002.41002.343884,100
Jan 16, 20242.47002.50002.43002.48002.411961,300
Jan 12, 20242.50002.50002.45002.50002.431441,600
Jan 11, 20242.48002.53002.40002.49002.421649,600
Jan 10, 20242.50002.50002.45002.47002.402238,300
Jan 09, 20242.49002.52002.42002.48002.411979,200
Jan 08, 20242.45002.49002.44002.48002.411995,100
Jan 05, 20242.37002.46002.37002.41002.3438100,100
Jan 04, 20242.30002.35002.30002.35002.285563,500
Jan 03, 20242.31002.32002.28002.31002.246646,700
Jan 02, 20242.35002.35002.31002.32002.256360,900
Dec 29, 20232.35002.36002.31002.33002.266061,500
Dec 28, 20232.35002.38002.28002.36002.295293,000
Dec 28, 20230.07 Dividend
Dec 27, 20232.39002.45002.38002.43002.2952124,400
Dec 26, 20232.31002.38002.31002.37002.2385133,400
Dec 22, 20232.30002.32002.26002.31002.181966,800
Dec 21, 20232.28002.30002.27002.30002.172457,300
Dec 20, 20232.20002.27002.16002.27002.144175,500
Dec 19, 20232.24002.25002.15002.20002.0780172,200
Dec 18, 20232.17002.25002.17002.21002.0874190,600
Dec 15, 20232.17002.20002.16002.20002.0780112,800
Dec 14, 20232.18002.19002.08002.18002.0591337,600
Dec 13, 20232.15002.20002.12002.15002.0307133,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...