Singapore markets open in 3 hours 21 minutes
Straits Times Index
3,330.81 +0.80 (+0.02%) S&P 500
5,352.96 -1.07 (-0.02%) Dow
38,886.17 +78.84 (+0.20%) Nasdaq
17,173.12 -14.78 (-0.09%) Bitcoin USD
70,801.78 -254.24 (-0.36%) CMC Crypto 200
1,510.59 -14.21 (-0.93%)
LMP Capital and Income Fund Inc. (SCD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | 15.38 | 15.42 | 15.13 | 15.37 | 15.37 | 19,430 |
| 05 Jun 2024 | 15.53 | 15.53 | 15.28 | 15.36 | 15.36 | 20,300 |
| 04 Jun 2024 | 15.33 | 15.52 | 15.29 | 15.40 | 15.40 | 29,900 |
| 03 Jun 2024 | 15.54 | 15.58 | 15.19 | 15.34 | 15.34 | 55,400 |
| 31 May 2024 | 15.03 | 15.26 | 14.99 | 15.24 | 15.24 | 36,100 |
| 30 May 2024 | 14.86 | 15.15 | 14.86 | 14.91 | 14.91 | 28,500 |
| 29 May 2024 | 14.97 | 15.04 | 14.79 | 14.86 | 14.86 | 22,200 |
| 28 May 2024 | 15.24 | 15.36 | 14.96 | 14.97 | 14.97 | 27,600 |
| 24 May 2024 | 15.13 | 15.39 | 14.68 | 15.13 | 15.13 | 24,800 |
| 23 May 2024 | 15.36 | 15.47 | 14.55 | 15.09 | 15.09 | 61,100 |
| 22 May 2024 | 15.59 | 15.59 | 15.33 | 15.33 | 15.33 | 30,000 |
| 22 May 2024 | 0.113 Dividend | |||||
| 21 May 2024 | 15.64 | 15.68 | 15.53 | 15.54 | 15.43 | 30,300 |
| 20 May 2024 | 15.46 | 15.60 | 15.46 | 15.50 | 15.39 | 30,400 |
| 17 May 2024 | 15.40 | 15.62 | 15.40 | 15.48 | 15.37 | 35,900 |
| 16 May 2024 | 15.44 | 15.60 | 15.40 | 15.43 | 15.32 | 36,100 |
| 15 May 2024 | 15.51 | 15.60 | 15.40 | 15.44 | 15.33 | 38,400 |
| 14 May 2024 | 15.20 | 15.65 | 15.18 | 15.48 | 15.37 | 65,800 |
| 13 May 2024 | 15.28 | 15.41 | 15.20 | 15.20 | 15.09 | 41,700 |
| 10 May 2024 | 15.44 | 15.44 | 15.28 | 15.28 | 15.17 | 26,000 |
| 09 May 2024 | 15.37 | 15.47 | 15.27 | 15.38 | 15.27 | 22,600 |
| 08 May 2024 | 15.19 | 15.29 | 15.18 | 15.28 | 15.17 | 24,000 |
| 07 May 2024 | 15.10 | 15.23 | 15.10 | 15.19 | 15.08 | 29,300 |
| 06 May 2024 | 15.11 | 15.22 | 15.00 | 15.02 | 14.91 | 43,600 |
| 03 May 2024 | 15.24 | 15.24 | 14.95 | 15.02 | 14.91 | 22,800 |
| 02 May 2024 | 15.07 | 15.13 | 14.88 | 15.11 | 15.00 | 27,400 |
| 01 May 2024 | 14.86 | 15.12 | 14.75 | 14.94 | 14.83 | 45,200 |
| 30 Apr 2024 | 15.12 | 15.27 | 14.97 | 14.99 | 14.88 | 59,600 |
| 29 Apr 2024 | 15.27 | 15.52 | 15.27 | 15.37 | 15.26 | 32,300 |
| 26 Apr 2024 | 15.10 | 15.22 | 15.09 | 15.21 | 15.10 | 35,200 |
| 25 Apr 2024 | 14.96 | 15.08 | 14.68 | 14.99 | 14.88 | 25,200 |
| 24 Apr 2024 | 15.11 | 15.15 | 14.98 | 15.02 | 14.91 | 41,400 |
| 23 Apr 2024 | 14.42 | 15.14 | 14.42 | 15.08 | 14.97 | 51,700 |
| 22 Apr 2024 | 14.39 | 14.70 | 14.39 | 14.69 | 14.58 | 36,900 |
| 22 Apr 2024 | 0.113 Dividend | |||||
| 19 Apr 2024 | 14.42 | 14.79 | 14.34 | 14.34 | 14.12 | 36,800 |
| 18 Apr 2024 | 14.93 | 14.93 | 14.22 | 14.42 | 14.20 | 76,400 |
| 17 Apr 2024 | 14.40 | 15.11 | 14.40 | 14.80 | 14.58 | 62,600 |
| 16 Apr 2024 | 14.33 | 14.47 | 14.26 | 14.37 | 14.15 | 39,000 |
| 15 Apr 2024 | 14.62 | 14.90 | 14.31 | 14.33 | 14.11 | 48,700 |
| 12 Apr 2024 | 15.00 | 15.26 | 14.54 | 14.59 | 14.37 | 43,400 |
| 11 Apr 2024 | 15.08 | 15.08 | 14.91 | 15.03 | 14.80 | 56,400 |
| 10 Apr 2024 | 15.37 | 15.48 | 14.95 | 15.05 | 14.82 | 47,100 |
| 09 Apr 2024 | 15.41 | 15.53 | 15.38 | 15.48 | 15.25 | 35,600 |
| 08 Apr 2024 | 15.25 | 15.39 | 15.17 | 15.39 | 15.16 | 34,700 |
| 05 Apr 2024 | 15.16 | 15.35 | 15.07 | 15.16 | 14.93 | 57,700 |
| 04 Apr 2024 | 15.41 | 15.52 | 15.13 | 15.15 | 14.92 | 64,400 |
| 03 Apr 2024 | 15.37 | 15.46 | 15.18 | 15.26 | 15.03 | 53,800 |
| 02 Apr 2024 | 15.33 | 15.45 | 15.20 | 15.29 | 15.06 | 82,400 |
| 01 Apr 2024 | 15.73 | 15.82 | 15.30 | 15.40 | 15.17 | 82,000 |
| 28 Mar 2024 | 15.49 | 15.75 | 15.49 | 15.64 | 15.40 | 96,800 |
| 27 Mar 2024 | 15.47 | 15.55 | 15.33 | 15.45 | 15.22 | 64,900 |
| 26 Mar 2024 | 15.35 | 15.90 | 15.06 | 15.34 | 15.11 | 118,800 |
| 25 Mar 2024 | 15.08 | 15.41 | 15.08 | 15.25 | 15.02 | 107,200 |
| 22 Mar 2024 | 15.04 | 15.04 | 14.84 | 15.04 | 14.81 | 43,500 |
| 21 Mar 2024 | 14.85 | 15.08 | 14.83 | 15.04 | 14.81 | 67,300 |
| 20 Mar 2024 | 14.80 | 14.83 | 14.56 | 14.81 | 14.59 | 61,000 |
| 20 Mar 2024 | 0.113 Dividend | |||||
| 19 Mar 2024 | 14.73 | 14.85 | 14.60 | 14.85 | 14.51 | 67,600 |
| 18 Mar 2024 | 14.76 | 14.79 | 14.54 | 14.71 | 14.38 | 66,600 |
| 15 Mar 2024 | 14.76 | 14.82 | 14.70 | 14.76 | 14.43 | 32,900 |
| 14 Mar 2024 | 14.68 | 14.85 | 14.68 | 14.78 | 14.45 | 42,500 |
| 13 Mar 2024 | 14.82 | 14.85 | 14.45 | 14.83 | 14.50 | 75,600 |
| 12 Mar 2024 | 14.55 | 14.78 | 14.40 | 14.78 | 14.45 | 82,600 |
| 11 Mar 2024 | 14.53 | 14.64 | 14.31 | 14.47 | 14.14 | 70,600 |
| 08 Mar 2024 | 14.42 | 14.64 | 14.42 | 14.60 | 14.27 | 96,300 |
| 07 Mar 2024 | 14.40 | 14.47 | 14.37 | 14.41 | 14.08 | 61,100 |
| 06 Mar 2024 | 14.35 | 14.40 | 14.29 | 14.36 | 14.04 | 52,900 |
| 05 Mar 2024 | 14.36 | 14.40 | 14.25 | 14.26 | 13.94 | 46,600 |
| 04 Mar 2024 | 14.26 | 14.38 | 14.25 | 14.36 | 14.04 | 53,900 |
| 01 Mar 2024 | 14.17 | 14.29 | 14.07 | 14.28 | 13.96 | 71,200 |
| 29 Feb 2024 | 14.06 | 14.20 | 14.06 | 14.10 | 13.78 | 61,600 |
| 28 Feb 2024 | 14.18 | 14.23 | 14.07 | 14.08 | 13.76 | 45,300 |
| 27 Feb 2024 | 14.11 | 14.19 | 14.09 | 14.17 | 13.85 | 42,300 |
| 26 Feb 2024 | 14.33 | 14.36 | 14.07 | 14.09 | 13.77 | 44,800 |
| 23 Feb 2024 | 14.27 | 14.36 | 14.25 | 14.31 | 13.99 | 42,900 |
| 22 Feb 2024 | 14.13 | 14.22 | 14.09 | 14.22 | 13.90 | 41,800 |
| 21 Feb 2024 | 13.92 | 14.08 | 13.87 | 14.05 | 13.73 | 51,900 |
| 21 Feb 2024 | 0.113 Dividend | |||||
| 20 Feb 2024 | 14.05 | 14.14 | 14.05 | 14.11 | 13.68 | 72,300 |
| 16 Feb 2024 | 14.19 | 14.19 | 14.11 | 14.12 | 13.69 | 51,200 |
| 15 Feb 2024 | 14.12 | 14.21 | 14.10 | 14.17 | 13.74 | 56,800 |
| 14 Feb 2024 | 14.13 | 14.25 | 14.08 | 14.12 | 13.69 | 45,900 |
| 13 Feb 2024 | 14.28 | 14.28 | 14.03 | 14.08 | 13.65 | 41,700 |
| 12 Feb 2024 | 14.33 | 14.46 | 14.32 | 14.40 | 13.96 | 47,900 |
| 09 Feb 2024 | 14.24 | 14.28 | 14.20 | 14.28 | 13.85 | 30,500 |
| 08 Feb 2024 | 14.18 | 14.22 | 14.15 | 14.22 | 13.79 | 46,300 |
| 07 Feb 2024 | 14.03 | 14.19 | 14.03 | 14.15 | 13.72 | 61,300 |
| 06 Feb 2024 | 13.92 | 13.97 | 13.84 | 13.93 | 13.51 | 60,100 |
| 05 Feb 2024 | 13.86 | 13.88 | 13.81 | 13.87 | 13.45 | 37,000 |
| 02 Feb 2024 | 13.87 | 13.94 | 13.80 | 13.86 | 13.44 | 63,300 |
| 01 Feb 2024 | 13.78 | 13.90 | 13.75 | 13.87 | 13.45 | 60,100 |
| 31 Jan 2024 | 13.96 | 14.00 | 13.71 | 13.73 | 13.31 | 73,200 |
| 30 Jan 2024 | 13.89 | 14.11 | 13.87 | 13.97 | 13.55 | 71,800 |
| 29 Jan 2024 | 13.85 | 14.00 | 13.82 | 13.89 | 13.47 | 48,000 |
| 26 Jan 2024 | 13.85 | 13.85 | 13.76 | 13.78 | 13.36 | 67,800 |
| 25 Jan 2024 | 13.79 | 13.83 | 13.74 | 13.80 | 13.38 | 53,500 |
| 24 Jan 2024 | 13.59 | 13.74 | 13.54 | 13.73 | 13.31 | 240,500 |
| 23 Jan 2024 | 13.66 | 13.70 | 13.56 | 13.57 | 13.16 | 55,700 |
| 23 Jan 2024 | 0.113 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.