Yahoo

Mail

Singapore markets closed

Straits Times Index
3,110.73
+36.47(+1.19%)
Nikkei
32,307.86
-550.45(-1.68%)
Hang Seng
16,334.37
-11.52(-0.07%)
FTSE 100
7,554.47
+40.75(+0.54%)
Bitcoin USD
43,744.54
-94.11(-0.21%)
CMC Crypto 200
914.81
+18.10(+2.02%)

Lument Finance Trust, Inc. (LFT)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

2.1600

+0.0400

(+1.89%)

At close: 04:00PM EST

2.1600

0.00

(0.00%)

After hours:

07:01PM EST

Time period:

10 Dec 2022 - 10 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	2.1300	2.1600	2.1200	2.1600	2.1600	31,500
07 Dec 2023	2.1200	2.1700	2.1000	2.1200	2.1200	36,800
06 Dec 2023	2.1900	2.1900	2.0500	2.1400	2.1400	106,700
05 Dec 2023	2.1000	2.1800	2.1000	2.1700	2.1700	54,500
04 Dec 2023	2.1100	2.1800	2.1000	2.1000	2.1000	56,500
01 Dec 2023	2.1500	2.1600	2.1000	2.1300	2.1300	44,200
30 Nov 2023	2.1000	2.1100	2.0800	2.1000	2.1000	20,400
29 Nov 2023	2.0800	2.1100	2.0800	2.0800	2.0800	34,400
28 Nov 2023	2.0500	2.1000	2.0500	2.0900	2.0900	26,000
27 Nov 2023	2.0700	2.1000	2.0300	2.0300	2.0300	64,900
24 Nov 2023	2.0600	2.0800	2.0500	2.0800	2.0800	22,600
22 Nov 2023	2.0100	2.0800	2.0100	2.0600	2.0600	36,400
21 Nov 2023	2.0800	2.1000	2.0000	2.0400	2.0400	37,800
20 Nov 2023	2.0700	2.0700	2.0500	2.0700	2.0700	29,300
17 Nov 2023	2.0300	2.0700	2.0200	2.0700	2.0700	46,400
16 Nov 2023	2.0200	2.0900	2.0200	2.0300	2.0300	22,700
15 Nov 2023	2.0200	2.0900	2.0200	2.0500	2.0500	53,400
14 Nov 2023	2.0000	2.0500	1.9800	2.0200	2.0200	192,000
13 Nov 2023	1.9800	1.9900	1.9600	1.9900	1.9900	21,300
10 Nov 2023	2.0000	2.0000	1.9800	1.9900	1.9900	13,100
09 Nov 2023	2.0000	2.0600	1.9900	2.0000	2.0000	38,100
08 Nov 2023	2.0200	2.0600	1.9800	1.9900	1.9900	13,600
07 Nov 2023	1.9500	2.0600	1.9500	2.0200	2.0200	24,700
06 Nov 2023	1.9400	1.9900	1.9300	1.9400	1.9400	31,300
03 Nov 2023	1.9500	1.9900	1.9300	1.9300	1.9300	51,000
02 Nov 2023	1.9400	1.9700	1.9300	1.9400	1.9400	50,300
01 Nov 2023	1.9600	1.9600	1.9300	1.9400	1.9400	18,000
31 Oct 2023	1.9700	1.9800	1.9300	1.9500	1.9500	7,000
30 Oct 2023	1.9500	2.0000	1.9100	1.9300	1.9300	25,600
27 Oct 2023	1.9500	1.9900	1.9500	1.9600	1.9600	12,100
26 Oct 2023	1.9800	2.0000	1.9700	1.9900	1.9900	27,800
25 Oct 2023	2.0000	2.0200	1.9800	2.0100	2.0100	24,100
24 Oct 2023	1.9800	2.0300	1.9800	2.0000	2.0000	21,800
23 Oct 2023	2.0500	2.0500	1.9900	1.9900	1.9900	28,700
20 Oct 2023	2.0300	2.2200	2.0100	2.0200	2.0200	134,100
19 Oct 2023	2.0600	2.0600	2.0100	2.0100	2.0100	8,000
18 Oct 2023	2.0200	2.0600	2.0200	2.0300	2.0300	3,300
17 Oct 2023	2.0200	2.0800	2.0000	2.0100	2.0100	46,000
16 Oct 2023	2.1000	2.1200	2.0300	2.0300	2.0300	40,900
13 Oct 2023	2.1500	2.1500	2.0500	2.0500	2.0500	37,600
12 Oct 2023	2.0500	2.1500	2.0500	2.1200	2.1200	40,600
11 Oct 2023	2.1000	2.1000	2.0100	2.0300	2.0300	17,100
10 Oct 2023	2.0800	2.0900	2.0500	2.0700	2.0700	13,700
09 Oct 2023	2.0200	2.0700	2.0200	2.0500	2.0500	17,700
06 Oct 2023	2.0100	2.0800	2.0100	2.0600	2.0600	15,400
05 Oct 2023	2.0100	2.0900	2.0000	2.0000	2.0000	28,700
04 Oct 2023	1.9800	2.0600	1.9800	2.0200	2.0200	23,400
03 Oct 2023	2.0600	2.0800	1.9800	2.0000	2.0000	57,600
02 Oct 2023	2.0600	2.0800	2.0200	2.0600	2.0600	19,000
29 Sept 2023	2.1000	2.1000	2.0200	2.0800	2.0800	18,200
28 Sept 2023	2.1300	2.1400	2.0000	2.0700	2.0700	42,400
28 Sept 2023	0.07 Dividend
27 Sept 2023	2.2500	2.2500	2.2000	2.2100	2.1400	36,000
26 Sept 2023	2.3000	2.3000	2.1800	2.2000	2.1303	29,200
25 Sept 2023	2.3400	2.3900	2.2600	2.2800	2.2078	51,700
22 Sept 2023	2.3300	2.3300	2.2600	2.3300	2.2562	30,900
21 Sept 2023	2.3400	2.3400	2.2100	2.3000	2.2271	47,000
20 Sept 2023	2.2500	2.3400	2.2400	2.3100	2.2368	62,700
19 Sept 2023	2.2800	2.3200	2.2100	2.2400	2.1690	46,000
18 Sept 2023	2.2500	2.3200	2.1700	2.2900	2.2175	52,300
15 Sept 2023	2.1900	2.2500	2.1700	2.2500	2.1787	67,100
14 Sept 2023	2.0900	2.1600	2.0900	2.1600	2.0916	39,400
13 Sept 2023	2.1000	2.1300	2.1000	2.1000	2.0335	12,000
12 Sept 2023	2.1100	2.1400	2.1000	2.1100	2.0432	19,700
11 Sept 2023	2.1500	2.1500	2.1100	2.1300	2.0625	3,500
08 Sept 2023	2.1300	2.1500	2.1300	2.1400	2.0722	15,400
07 Sept 2023	2.1300	2.1500	2.1000	2.1000	2.0335	8,900
06 Sept 2023	2.1300	2.1400	2.1300	2.1400	2.0722	23,200
05 Sept 2023	2.1600	2.1700	2.1300	2.1300	2.0625	8,400
01 Sept 2023	2.1600	2.1800	2.1200	2.1400	2.0722	27,100
31 Aug 2023	2.1400	2.2000	2.1200	2.1200	2.0529	23,800
30 Aug 2023	2.2000	2.2000	2.1100	2.1100	2.0432	9,800
29 Aug 2023	2.2000	2.2000	2.0900	2.1500	2.0819	10,500
28 Aug 2023	2.0800	2.1900	2.0800	2.1900	2.1206	18,600
25 Aug 2023	2.0800	2.1100	2.0800	2.1000	2.0335	21,300
24 Aug 2023	2.0500	2.0700	2.0500	2.0700	2.0044	24,000
23 Aug 2023	2.1000	2.1000	2.0500	2.0700	2.0044	9,100
22 Aug 2023	2.1300	2.1300	2.0600	2.0700	2.0044	30,400
21 Aug 2023	2.0800	2.1300	2.0500	2.1000	2.0335	65,400
18 Aug 2023	2.1000	2.1600	2.1000	2.1300	2.0625	8,900
17 Aug 2023	2.1100	2.1800	2.1100	2.1500	2.0819	21,200
16 Aug 2023	2.0600	2.1100	2.0500	2.0900	2.0238	23,100
15 Aug 2023	2.1200	2.1200	2.0500	2.0600	1.9948	46,400
14 Aug 2023	2.1800	2.1800	2.1000	2.1200	2.0529	16,100
11 Aug 2023	2.1300	2.1800	2.1000	2.1600	2.0916	34,100
10 Aug 2023	2.0600	2.1600	2.0600	2.1000	2.0335	44,900
09 Aug 2023	2.1300	2.1800	2.0100	2.0700	2.0044	104,100
08 Aug 2023	2.1100	2.2200	2.1100	2.1700	2.1013	13,000
07 Aug 2023	2.1300	2.2200	2.1100	2.1400	2.0722	52,400
04 Aug 2023	2.0900	2.1900	2.0900	2.1300	2.0625	29,800
03 Aug 2023	2.1300	2.1900	2.1200	2.1200	2.0529	15,500
02 Aug 2023	2.1700	2.1800	2.1400	2.1600	2.0916	12,900
01 Aug 2023	2.2200	2.2200	2.1600	2.1800	2.1110	23,000
31 Jul 2023	2.1900	2.2200	2.1700	2.1700	2.1013	29,800
28 Jul 2023	2.1600	2.2200	2.1100	2.1800	2.1110	30,600
27 Jul 2023	2.1100	2.1600	2.0900	2.1500	2.0819	84,300
26 Jul 2023	2.1000	2.1200	2.0500	2.1200	2.0529	70,600
25 Jul 2023	2.0100	2.1000	2.0100	2.0500	1.9851	47,300
24 Jul 2023	2.0300	2.0600	2.0200	2.0400	1.9754	19,700
21 Jul 2023	2.0700	2.0800	2.0300	2.0300	1.9657	21,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,110.73+36.47(+1.19%)

Nikkei32,307.86-550.45(-1.68%)

Hang Seng16,334.37-11.52(-0.07%)

FTSE 1007,554.47+40.75(+0.54%)

Bitcoin USD43,744.54-94.11(-0.21%)

CMC Crypto 200914.81+18.10(+2.02%)

Lument Finance Trust, Inc. (LFT)

Straits Times Index
3,110.73
+36.47(+1.19%)

Nikkei
32,307.86
-550.45(-1.68%)

Hang Seng
16,334.37
-11.52(-0.07%)

FTSE 100
7,554.47
+40.75(+0.54%)

Bitcoin USD
43,744.54
-94.11(-0.21%)

CMC Crypto 200
914.81
+18.10(+2.02%)