Canada markets close in 3 hours 3 minutes

Lument Finance Trust, Inc. (LFT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
2.5000-0.0200 (-0.79%)
As of 12:46PM EDT. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20242.52002.53002.49072.50002.500053,772
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
Dec 12, 20232.19002.21002.11002.11001.993079,300
Dec 11, 20232.16002.20002.15002.18002.059160,900
Dec 08, 20232.13002.16002.12002.16002.040231,500
Dec 07, 20232.12002.17002.10002.12002.002436,800
Dec 06, 20232.19002.19002.05002.14002.0213106,700
Dec 05, 20232.10002.18002.10002.17002.049654,500
Dec 04, 20232.11002.18002.10002.10001.983556,500
Dec 01, 20232.15002.16002.10002.13002.011944,200
Nov 30, 20232.10002.11002.08002.10001.983520,400
Nov 29, 20232.08002.11002.08002.08001.964634,400
Nov 28, 20232.05002.10002.05002.09001.974126,000
Nov 27, 20232.07002.10002.03002.03001.917464,900
Nov 24, 20232.06002.08002.05002.08001.964622,600
Nov 22, 20232.01002.08002.01002.06001.945736,400
Nov 21, 20232.08002.10002.00002.04001.926837,800
Nov 20, 20232.07002.07002.05002.07001.955229,300
Nov 17, 20232.03002.07002.02002.07001.955246,400
Nov 16, 20232.02002.09002.02002.03001.917422,700
Nov 15, 20232.02002.09002.02002.05001.936353,400
Nov 14, 20232.00002.05001.98002.02001.9080192,000
Nov 13, 20231.98001.99001.96001.99001.879621,300
Nov 10, 20232.00002.00001.98001.99001.879613,100
Nov 09, 20232.00002.06001.99002.00001.889138,100
Nov 08, 20232.02002.06001.98001.99001.879613,600
Nov 07, 20231.95002.06001.95002.02001.908024,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...