LFT - Lument Finance Trust, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 20231.84001.85001.83001.84001.840034,700
26 May 20231.74001.85001.74001.83001.830014,900
25 May 20231.85001.85001.82001.84001.840037,500
24 May 20231.85001.87001.83001.84001.840042,000
23 May 20231.89001.89001.78001.86001.860030,400
22 May 20231.85001.90001.85001.86001.860034,200
19 May 20231.80001.85001.80001.83001.830030,400
18 May 20231.80001.80001.79001.79001.790018,700
17 May 20231.75001.78001.73001.78001.780039,200
16 May 20231.80001.80001.75001.76001.760031,200
15 May 20231.70001.79001.66001.77001.770058,800
12 May 20231.67001.75001.67001.71001.710040,400
11 May 20231.71001.72001.67001.67001.670017,300
10 May 20231.72001.72001.68001.70001.700016,000
09 May 20231.66001.71001.66001.66001.660021,800
08 May 20231.61001.72001.61001.70001.700025,300
05 May 20231.64001.70001.55001.61001.6100135,900
04 May 20231.71001.71001.65001.66001.660053,600
03 May 20231.53001.71001.53001.67001.6700155,900
02 May 20231.79001.82001.66001.68001.6800195,600
01 May 20231.87001.88001.79001.80001.800043,100
28 Apr 20231.87001.89001.79001.84001.840049,800
27 Apr 20231.85001.87001.81001.84001.84008,900
26 Apr 20231.86001.91001.81001.82001.820060,800
25 Apr 20231.90001.90001.86001.88001.880029,900
24 Apr 20232.02002.02001.89001.89001.890058,400
21 Apr 20231.98002.00001.96002.00002.00008,100
20 Apr 20231.97001.98001.94001.98001.980012,700
19 Apr 20231.99002.00001.93002.00002.000087,200
18 Apr 20231.89001.98001.89001.89001.8900100,300
17 Apr 20231.95001.96001.89001.91001.910041,700
14 Apr 20231.91001.95001.90001.92001.920020,900
13 Apr 20231.87001.97001.87001.93001.930036,500
12 Apr 20231.93001.93001.86001.88001.880040,200
11 Apr 20231.94001.94001.89001.92001.920036,900
10 Apr 20231.96001.99001.91001.91001.910067,700
06 Apr 20232.00002.01001.98001.98001.980014,100
05 Apr 20231.97002.01001.97001.99001.990010,100
04 Apr 20231.97002.03001.94001.98001.980044,400
03 Apr 20232.04002.05001.96001.98001.980042,200
31 Mar 20231.96002.04001.96002.02002.020017,300
30 Mar 20232.00002.06001.88001.97001.970052,100
30 Mar 20230.06 Dividend
29 Mar 20232.06002.06002.04002.06002.000029,700
28 Mar 20232.03002.05001.98002.03001.970925,900
27 Mar 20232.02002.07002.00002.02001.961241,700
24 Mar 20232.00002.03001.98002.00001.941719,100
23 Mar 20232.00002.05001.96002.01001.951589,700
22 Mar 20231.96001.97001.90001.95001.893222,400
21 Mar 20231.96001.96001.93001.94001.883515,700
20 Mar 20231.98001.98001.91001.95001.893226,300
17 Mar 20231.90001.94001.90001.94001.883519,700
16 Mar 20231.88001.93001.84001.90001.844725,800
15 Mar 20231.88001.91001.85001.87001.815543,600
14 Mar 20231.99001.99001.90001.90001.844741,000
13 Mar 20232.00002.01001.96001.97001.912669,200
10 Mar 20231.98002.05001.97002.00001.9417102,800
09 Mar 20232.18002.19002.10002.12002.058340,300
08 Mar 20232.12002.15002.10002.11002.048516,900
07 Mar 20232.09002.14002.09002.09002.029119,800
06 Mar 20232.15002.15002.10002.12002.058323,700
03 Mar 20232.12002.12002.09002.12002.058323,800
02 Mar 20232.10002.11002.10002.11002.048513,100
01 Mar 20232.10002.12002.08002.08002.019417,800
28 Feb 20232.08002.12002.08002.10002.03886,600
27 Feb 20232.10002.11002.06002.09002.029120,100
24 Feb 20232.06002.11002.06002.10002.038817,600
23 Feb 20232.09002.12002.09002.10002.038813,800
22 Feb 20232.14002.16002.09002.09002.029120,900
21 Feb 20232.17002.20002.14002.15002.087426,900
17 Feb 20232.07002.18002.07002.18002.116530,900
16 Feb 20232.07002.20002.06002.08002.019459,300
15 Feb 20232.18002.21002.09002.14002.077754,600
14 Feb 20232.23002.23002.16002.16002.097140,200
13 Feb 20232.25002.28002.22002.24002.174846,300
10 Feb 20232.30002.33002.23002.24002.174827,700
09 Feb 20232.34002.34002.27002.28002.213613,000
08 Feb 20232.32002.34002.30002.33002.262187,400
07 Feb 20232.30002.33002.28002.32002.252481,200
06 Feb 20232.27002.29002.26002.29002.223325,200
03 Feb 20232.31002.31002.25002.25002.184541,500
02 Feb 20232.21002.27002.21002.26002.194271,400
01 Feb 20232.22002.23002.18002.18002.116538,000
31 Jan 20232.16002.24002.16002.21002.145647,400
30 Jan 20232.15002.20002.15002.17002.106838,400
27 Jan 20232.13002.22002.13002.20002.135958,700
26 Jan 20232.13002.19002.12002.14002.077751,200
25 Jan 20232.13002.14002.10002.13002.068038,200
24 Jan 20232.10002.14002.10002.12002.058321,500
23 Jan 20232.12002.14002.10002.12002.058365,800
20 Jan 20232.07002.11002.07002.11002.048519,900
19 Jan 20232.06002.10002.05002.08002.019445,700
18 Jan 20232.05002.20002.04002.14002.0777186,100
17 Jan 20232.03002.03002.00002.03001.970952,700
13 Jan 20231.95002.03001.95002.01001.9515100,000
12 Jan 20231.92002.00001.89001.96001.902960,600
11 Jan 20231.90001.91001.88001.91001.854432,200
10 Jan 20231.86001.89001.86001.88001.825254,200
09 Jan 20231.91001.92001.88001.91001.854425,800
06 Jan 20231.90001.91001.87001.90001.844736,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...