Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Lument Finance Trust Inc
(NY:
LFT
)
2.500
-0.010 (-0.40%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
2.402
2.404
2.334
2.334
49,720
-0.09(-3.61%)
Jan 30, 2024
2.441
2.441
2.363
2.422
70,321
+0.00(+0.00%)
Jan 29, 2024
2.470
2.470
2.402
2.422
79,172
-0.05(-1.97%)
Jan 26, 2024
2.422
2.470
2.385
2.470
23,910
+0.07(+2.83%)
Jan 25, 2024
2.431
2.447
2.383
2.402
174,142
-0.03(-1.20%)
Jan 24, 2024
2.422
2.431
2.392
2.431
27,138
+0.03(+1.21%)
Jan 23, 2024
2.402
2.431
2.402
2.402
57,147
+0.00(+0.00%)
Jan 22, 2024
2.422
2.431
2.383
2.402
64,655
-0.03(-1.20%)
Jan 19, 2024
2.422
2.431
2.392
2.431
57,288
+0.03(+1.21%)
Jan 18, 2024
2.363
2.431
2.363
2.402
160,004
+0.06(+2.49%)
Jan 17, 2024
2.402
2.402
2.315
2.344
86,425
-0.07(-2.82%)
Jan 16, 2024
2.402
2.431
2.367
2.412
63,069
-0.02(-0.80%)
Jan 12, 2024
2.431
2.431
2.383
2.431
42,772
+0.01(+0.40%)
Jan 11, 2024
2.412
2.461
2.334
2.422
51,013
+0.02(+0.81%)
Jan 10, 2024
2.431
2.431
2.383
2.402
39,585
-0.01(-0.40%)
Jan 09, 2024
2.422
2.451
2.354
2.412
81,403
+0.00(+0.00%)
Jan 08, 2024
2.383
2.422
2.373
2.412
97,020
+0.07(+2.90%)
Jan 05, 2024
2.305
2.392
2.305
2.344
102,967
+0.06(+2.55%)
Jan 04, 2024
2.237
2.285
2.237
2.285
65,293
+0.04(+1.73%)
Jan 03, 2024
2.247
2.256
2.217
2.247
48,001
-0.01(-0.43%)
Jan 02, 2024
2.285
2.285
2.247
2.256
62,568
-0.01(-0.43%)
Dec 29, 2023
2.285
2.295
2.247
2.266
63,189
-0.03(-1.27%)
Dec 28, 2023
2.285
2.315
2.217
2.295
95,578
+0.00(+0.00%)
Dec 27, 2023
2.257
2.314
2.243
2.295
131,713
+0.06(+2.75%)
Dec 26, 2023
2.182
2.248
2.182
2.234
141,222
+0.05(+2.38%)
Dec 22, 2023
2.172
2.191
2.135
2.182
70,760
+0.01(+0.43%)
Dec 21, 2023
2.154
2.172
2.139
2.172
60,645
+0.03(+1.32%)
Dec 20, 2023
2.078
2.144
2.040
2.144
79,968
+0.07(+3.18%)
Dec 19, 2023
2.116
2.125
2.031
2.078
182,335
-0.01(-0.45%)
Dec 18, 2023
2.050
2.125
2.050
2.087
201,987
+0.01(+0.45%)
Dec 15, 2023
2.050
2.078
2.040
2.078
119,405
+0.02(+0.92%)
Dec 14, 2023
2.059
2.069
1.965
2.059
357,382
+0.03(+1.40%)
Dec 13, 2023
2.031
2.078
2.002
2.031
140,992
+0.04(+1.90%)
Dec 12, 2023
2.069
2.087
1.993
1.993
83,988
-0.07(-3.21%)
Dec 11, 2023
2.040
2.078
2.027
2.059
64,444
+0.02(+0.93%)
Dec 08, 2023
2.012
2.040
2.002
2.040
33,325
+0.04(+1.89%)
Dec 07, 2023
2.002
2.050
1.984
2.002
38,935
-0.02(-0.93%)
Dec 06, 2023
2.069
2.069
1.936
2.021
112,957
-0.03(-1.38%)
Dec 05, 2023
1.984
2.062
1.984
2.050
57,723
+0.07(+3.33%)
Dec 04, 2023
1.993
2.059
1.984
1.984
59,878
-0.03(-1.41%)
Dec 01, 2023
2.031
2.040
1.984
2.012
46,757
+0.03(+1.43%)
Nov 30, 2023
1.979
1.993
1.965
1.984
21,576
+0.02(+0.96%)
Nov 29, 2023
1.965
1.993
1.965
1.965
36,404
-0.01(-0.48%)
Nov 28, 2023
1.936
1.984
1.936
1.974
27,540
+0.06(+2.96%)
Nov 27, 2023
1.955
1.984
1.917
1.917
68,693
-0.05(-2.40%)
Nov 24, 2023
1.946
1.965
1.936
1.965
23,979
+0.02(+0.97%)
Nov 22, 2023
1.899
1.965
1.899
1.946
38,508
+0.02(+0.98%)
Nov 21, 2023
1.965
1.984
1.889
1.927
40,014
-0.03(-1.40%)
Nov 20, 2023
1.955
1.955
1.936
1.954
31,015
-0.00(-0.05%)
Nov 17, 2023
1.917
1.955
1.908
1.955
49,143
+0.04(+1.97%)
Nov 16, 2023
1.908
1.974
1.908
1.917
23,992
-0.02(-0.98%)
Nov 15, 2023
1.908
1.974
1.908
1.936
56,569
+0.03(+1.48%)
Nov 14, 2023
1.889
1.936
1.870
1.908
203,322
+0.03(+1.51%)
Nov 13, 2023
1.870
1.880
1.853
1.880
22,607
+0.00(+0.00%)
Nov 10, 2023
1.889
1.889
1.870
1.880
13,862
-0.01(-0.50%)
Nov 09, 2023
1.889
1.946
1.880
1.889
40,305
+0.01(+0.50%)
Nov 08, 2023
1.908
1.941
1.870
1.880
14,410
-0.03(-1.49%)
Nov 07, 2023
1.842
1.945
1.837
1.908
26,100
+0.08(+4.12%)
Nov 06, 2023
1.832
1.876
1.824
1.832
33,179
+0.01(+0.52%)
Nov 03, 2023
1.842
1.880
1.823
1.823
54,008
-0.01(-0.52%)
Nov 02, 2023
1.832
1.861
1.825
1.832
53,444
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.