Singapore markets closed

Lument Finance Trust, Inc. (LFT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
2.3800-0.0300 (-1.24%)
At close: 04:00PM EDT
2.4392 +0.06 (+2.49%)
After hours: 07:50PM EDT
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20242.41002.43002.35002.38002.380029,200
11 Apr 20242.35002.46002.35002.41002.410036,000
10 Apr 20242.39002.40002.35002.37002.370066,500
09 Apr 20242.39002.42002.38002.40002.400034,200
08 Apr 20242.43002.44002.38002.38002.380029,200
05 Apr 20242.46002.49002.40002.42002.420039,300
04 Apr 20242.51002.51002.43002.49002.490058,400
03 Apr 20242.55002.55002.46002.47002.470080,300
02 Apr 20242.49002.56002.46002.56002.5600101,800
01 Apr 20242.48002.53002.46002.51002.5100139,300
28 Mar 20242.52002.53002.49002.49002.490098,700
27 Mar 20242.55002.55002.49002.52002.520063,600
27 Mar 20240.07 Dividend
26 Mar 20242.56002.56002.52002.55002.4800241,800
25 Mar 20242.48002.56002.46002.53002.4605325,300
22 Mar 20242.44002.48002.42002.48002.411975,400
21 Mar 20242.34002.47002.33002.44002.3730149,900
20 Mar 20242.24002.34002.22002.34002.2758190,900
19 Mar 20242.19002.24002.16002.22002.1591156,800
18 Mar 20242.19002.27002.19002.20002.1396119,000
15 Mar 20242.20002.25002.20002.21002.149370,900
14 Mar 20242.27002.30002.22002.22002.159155,600
13 Mar 20242.33002.34002.28002.28002.217435,300
12 Mar 20242.28002.32002.28002.30002.236947,800
11 Mar 20242.30002.30002.23002.28002.217447,000
08 Mar 20242.23002.27002.23002.27002.207732,400
07 Mar 20242.22002.26002.21002.25002.188236,600
06 Mar 20242.28002.28002.21002.21002.149356,600
05 Mar 20242.23002.27002.23002.26002.198069,700
04 Mar 20242.25002.29002.25002.26002.198086,800
01 Mar 20242.29002.30002.26002.26002.198034,200
29 Feb 20242.26002.28002.25002.26002.198034,300
28 Feb 20242.31002.33002.26002.26002.198039,700
27 Feb 20242.34002.35002.31002.31002.246639,900
26 Feb 20242.35002.39002.28002.30002.2369112,600
23 Feb 20242.25002.35002.25002.34002.275886,300
22 Feb 20242.26002.27002.23002.25002.188242,800
21 Feb 20242.22002.27002.22002.25002.188238,400
20 Feb 20242.23002.24002.20002.24002.178545,100
16 Feb 20242.20002.24002.20002.23002.168845,300
15 Feb 20242.23002.24002.20002.23002.168842,500
14 Feb 20242.24002.24002.18002.22002.159148,200
13 Feb 20242.22002.26002.22002.24002.178528,000
12 Feb 20242.18002.26002.16002.21002.149370,200
09 Feb 20242.22002.27002.16002.20002.139671,700
08 Feb 20242.25002.29002.22002.24002.178565,600
07 Feb 20242.25002.27002.23002.25002.188251,800
06 Feb 20242.35002.36002.26002.28002.217462,600
05 Feb 20242.39002.43002.33002.37002.304944,000
02 Feb 20242.45002.45002.35002.37002.304959,100
01 Feb 20242.40002.46002.39002.44002.373064,200
31 Jan 20242.47002.47002.40002.40002.334148,400
30 Jan 20242.51002.51002.43002.49002.421668,400
29 Jan 20242.54002.54002.47002.49002.421677,000
26 Jan 20242.49002.54002.45002.54002.470323,300
25 Jan 20242.50002.52002.45002.47002.4022169,400
24 Jan 20242.49002.50002.46002.50002.431426,400
23 Jan 20242.47002.50002.47002.47002.402255,600
22 Jan 20242.49002.50002.45002.47002.402262,900
19 Jan 20242.49002.50002.46002.50002.431455,700
18 Jan 20242.43002.50002.43002.47002.4022155,600
17 Jan 20242.47002.47002.38002.41002.343884,100
16 Jan 20242.47002.50002.43002.48002.411961,300
12 Jan 20242.50002.50002.45002.50002.431441,600
11 Jan 20242.48002.53002.40002.49002.421649,600
10 Jan 20242.50002.50002.45002.47002.402238,300
09 Jan 20242.49002.52002.42002.48002.411979,200
08 Jan 20242.45002.49002.44002.48002.411995,100
05 Jan 20242.37002.46002.37002.41002.3438100,100
04 Jan 20242.30002.35002.30002.35002.285563,500
03 Jan 20242.31002.32002.28002.31002.246646,700
02 Jan 20242.35002.35002.31002.32002.256360,900
29 Dec 20232.35002.36002.31002.33002.266061,500
28 Dec 20232.35002.38002.28002.36002.295293,000
28 Dec 20230.07 Dividend
27 Dec 20232.39002.45002.38002.43002.2952124,400
26 Dec 20232.31002.38002.31002.37002.2385133,400
22 Dec 20232.30002.32002.26002.31002.181966,800
21 Dec 20232.28002.30002.27002.30002.172457,300
20 Dec 20232.20002.27002.16002.27002.144175,500
19 Dec 20232.24002.25002.15002.20002.0780172,200
18 Dec 20232.17002.25002.17002.21002.0874190,600
15 Dec 20232.17002.20002.16002.20002.0780112,800
14 Dec 20232.18002.19002.08002.18002.0591337,600
13 Dec 20232.15002.20002.12002.15002.0307133,200
12 Dec 20232.19002.21002.11002.11001.993079,300
11 Dec 20232.16002.20002.15002.18002.059160,900
08 Dec 20232.13002.16002.12002.16002.040231,500
07 Dec 20232.12002.17002.10002.12002.002436,800
06 Dec 20232.19002.19002.05002.14002.0213106,700
05 Dec 20232.10002.18002.10002.17002.049654,500
04 Dec 20232.11002.18002.10002.10001.983556,500
01 Dec 20232.15002.16002.10002.13002.011944,200
30 Nov 20232.10002.11002.08002.10001.983520,400
29 Nov 20232.08002.11002.08002.08001.964634,400
28 Nov 20232.05002.10002.05002.09001.974126,000
27 Nov 20232.07002.10002.03002.03001.917464,900
24 Nov 20232.06002.08002.05002.08001.964622,600
22 Nov 20232.01002.08002.01002.06001.945736,400
21 Nov 20232.08002.10002.00002.04001.926837,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...