Mail

LFT - Lument Finance Trust, Inc.

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	1.8400	1.8500	1.8300	1.8400	1.8400	34,700
26 May 2023	1.7400	1.8500	1.7400	1.8300	1.8300	14,900
25 May 2023	1.8500	1.8500	1.8200	1.8400	1.8400	37,500
24 May 2023	1.8500	1.8700	1.8300	1.8400	1.8400	42,000
23 May 2023	1.8900	1.8900	1.7800	1.8600	1.8600	30,400
22 May 2023	1.8500	1.9000	1.8500	1.8600	1.8600	34,200
19 May 2023	1.8000	1.8500	1.8000	1.8300	1.8300	30,400
18 May 2023	1.8000	1.8000	1.7900	1.7900	1.7900	18,700
17 May 2023	1.7500	1.7800	1.7300	1.7800	1.7800	39,200
16 May 2023	1.8000	1.8000	1.7500	1.7600	1.7600	31,200
15 May 2023	1.7000	1.7900	1.6600	1.7700	1.7700	58,800
12 May 2023	1.6700	1.7500	1.6700	1.7100	1.7100	40,400
11 May 2023	1.7100	1.7200	1.6700	1.6700	1.6700	17,300
10 May 2023	1.7200	1.7200	1.6800	1.7000	1.7000	16,000
09 May 2023	1.6600	1.7100	1.6600	1.6600	1.6600	21,800
08 May 2023	1.6100	1.7200	1.6100	1.7000	1.7000	25,300
05 May 2023	1.6400	1.7000	1.5500	1.6100	1.6100	135,900
04 May 2023	1.7100	1.7100	1.6500	1.6600	1.6600	53,600
03 May 2023	1.5300	1.7100	1.5300	1.6700	1.6700	155,900
02 May 2023	1.7900	1.8200	1.6600	1.6800	1.6800	195,600
01 May 2023	1.8700	1.8800	1.7900	1.8000	1.8000	43,100
28 Apr 2023	1.8700	1.8900	1.7900	1.8400	1.8400	49,800
27 Apr 2023	1.8500	1.8700	1.8100	1.8400	1.8400	8,900
26 Apr 2023	1.8600	1.9100	1.8100	1.8200	1.8200	60,800
25 Apr 2023	1.9000	1.9000	1.8600	1.8800	1.8800	29,900
24 Apr 2023	2.0200	2.0200	1.8900	1.8900	1.8900	58,400
21 Apr 2023	1.9800	2.0000	1.9600	2.0000	2.0000	8,100
20 Apr 2023	1.9700	1.9800	1.9400	1.9800	1.9800	12,700
19 Apr 2023	1.9900	2.0000	1.9300	2.0000	2.0000	87,200
18 Apr 2023	1.8900	1.9800	1.8900	1.8900	1.8900	100,300
17 Apr 2023	1.9500	1.9600	1.8900	1.9100	1.9100	41,700
14 Apr 2023	1.9100	1.9500	1.9000	1.9200	1.9200	20,900
13 Apr 2023	1.8700	1.9700	1.8700	1.9300	1.9300	36,500
12 Apr 2023	1.9300	1.9300	1.8600	1.8800	1.8800	40,200
11 Apr 2023	1.9400	1.9400	1.8900	1.9200	1.9200	36,900
10 Apr 2023	1.9600	1.9900	1.9100	1.9100	1.9100	67,700
06 Apr 2023	2.0000	2.0100	1.9800	1.9800	1.9800	14,100
05 Apr 2023	1.9700	2.0100	1.9700	1.9900	1.9900	10,100
04 Apr 2023	1.9700	2.0300	1.9400	1.9800	1.9800	44,400
03 Apr 2023	2.0400	2.0500	1.9600	1.9800	1.9800	42,200
31 Mar 2023	1.9600	2.0400	1.9600	2.0200	2.0200	17,300
30 Mar 2023	2.0000	2.0600	1.8800	1.9700	1.9700	52,100
30 Mar 2023	0.06 Dividend
29 Mar 2023	2.0600	2.0600	2.0400	2.0600	2.0000	29,700
28 Mar 2023	2.0300	2.0500	1.9800	2.0300	1.9709	25,900
27 Mar 2023	2.0200	2.0700	2.0000	2.0200	1.9612	41,700
24 Mar 2023	2.0000	2.0300	1.9800	2.0000	1.9417	19,100
23 Mar 2023	2.0000	2.0500	1.9600	2.0100	1.9515	89,700
22 Mar 2023	1.9600	1.9700	1.9000	1.9500	1.8932	22,400
21 Mar 2023	1.9600	1.9600	1.9300	1.9400	1.8835	15,700
20 Mar 2023	1.9800	1.9800	1.9100	1.9500	1.8932	26,300
17 Mar 2023	1.9000	1.9400	1.9000	1.9400	1.8835	19,700
16 Mar 2023	1.8800	1.9300	1.8400	1.9000	1.8447	25,800
15 Mar 2023	1.8800	1.9100	1.8500	1.8700	1.8155	43,600
14 Mar 2023	1.9900	1.9900	1.9000	1.9000	1.8447	41,000
13 Mar 2023	2.0000	2.0100	1.9600	1.9700	1.9126	69,200
10 Mar 2023	1.9800	2.0500	1.9700	2.0000	1.9417	102,800
09 Mar 2023	2.1800	2.1900	2.1000	2.1200	2.0583	40,300
08 Mar 2023	2.1200	2.1500	2.1000	2.1100	2.0485	16,900
07 Mar 2023	2.0900	2.1400	2.0900	2.0900	2.0291	19,800
06 Mar 2023	2.1500	2.1500	2.1000	2.1200	2.0583	23,700
03 Mar 2023	2.1200	2.1200	2.0900	2.1200	2.0583	23,800
02 Mar 2023	2.1000	2.1100	2.1000	2.1100	2.0485	13,100
01 Mar 2023	2.1000	2.1200	2.0800	2.0800	2.0194	17,800
28 Feb 2023	2.0800	2.1200	2.0800	2.1000	2.0388	6,600
27 Feb 2023	2.1000	2.1100	2.0600	2.0900	2.0291	20,100
24 Feb 2023	2.0600	2.1100	2.0600	2.1000	2.0388	17,600
23 Feb 2023	2.0900	2.1200	2.0900	2.1000	2.0388	13,800
22 Feb 2023	2.1400	2.1600	2.0900	2.0900	2.0291	20,900
21 Feb 2023	2.1700	2.2000	2.1400	2.1500	2.0874	26,900
17 Feb 2023	2.0700	2.1800	2.0700	2.1800	2.1165	30,900
16 Feb 2023	2.0700	2.2000	2.0600	2.0800	2.0194	59,300
15 Feb 2023	2.1800	2.2100	2.0900	2.1400	2.0777	54,600
14 Feb 2023	2.2300	2.2300	2.1600	2.1600	2.0971	40,200
13 Feb 2023	2.2500	2.2800	2.2200	2.2400	2.1748	46,300
10 Feb 2023	2.3000	2.3300	2.2300	2.2400	2.1748	27,700
09 Feb 2023	2.3400	2.3400	2.2700	2.2800	2.2136	13,000
08 Feb 2023	2.3200	2.3400	2.3000	2.3300	2.2621	87,400
07 Feb 2023	2.3000	2.3300	2.2800	2.3200	2.2524	81,200
06 Feb 2023	2.2700	2.2900	2.2600	2.2900	2.2233	25,200
03 Feb 2023	2.3100	2.3100	2.2500	2.2500	2.1845	41,500
02 Feb 2023	2.2100	2.2700	2.2100	2.2600	2.1942	71,400
01 Feb 2023	2.2200	2.2300	2.1800	2.1800	2.1165	38,000
31 Jan 2023	2.1600	2.2400	2.1600	2.2100	2.1456	47,400
30 Jan 2023	2.1500	2.2000	2.1500	2.1700	2.1068	38,400
27 Jan 2023	2.1300	2.2200	2.1300	2.2000	2.1359	58,700
26 Jan 2023	2.1300	2.1900	2.1200	2.1400	2.0777	51,200
25 Jan 2023	2.1300	2.1400	2.1000	2.1300	2.0680	38,200
24 Jan 2023	2.1000	2.1400	2.1000	2.1200	2.0583	21,500
23 Jan 2023	2.1200	2.1400	2.1000	2.1200	2.0583	65,800
20 Jan 2023	2.0700	2.1100	2.0700	2.1100	2.0485	19,900
19 Jan 2023	2.0600	2.1000	2.0500	2.0800	2.0194	45,700
18 Jan 2023	2.0500	2.2000	2.0400	2.1400	2.0777	186,100
17 Jan 2023	2.0300	2.0300	2.0000	2.0300	1.9709	52,700
13 Jan 2023	1.9500	2.0300	1.9500	2.0100	1.9515	100,000
12 Jan 2023	1.9200	2.0000	1.8900	1.9600	1.9029	60,600
11 Jan 2023	1.9000	1.9100	1.8800	1.9100	1.8544	32,200
10 Jan 2023	1.8600	1.8900	1.8600	1.8800	1.8252	54,200
09 Jan 2023	1.9100	1.9200	1.8800	1.9100	1.8544	25,800
06 Jan 2023	1.9000	1.9100	1.8700	1.9000	1.8447	36,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...