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
)
2.480
-0.020 (-0.80%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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 (%)
May 31, 2022
2.002
2.050
2.002
2.034
51,630
+0.02(+1.18%)
May 27, 2022
2.010
2.058
1.994
2.010
124,946
-0.02(-1.17%)
May 26, 2022
1.963
2.042
1.963
2.034
161,400
+0.07(+3.63%)
May 25, 2022
1.971
1.979
1.955
1.963
108,652
+0.01(+0.40%)
May 24, 2022
2.018
2.018
1.939
1.955
90,842
-0.07(-3.52%)
May 23, 2022
2.010
2.038
1.963
2.026
207,747
+0.03(+1.59%)
May 20, 2022
1.994
2.010
1.987
1.994
62,561
-0.02(-0.79%)
May 19, 2022
2.050
2.050
1.982
2.010
150,032
-0.03(-1.55%)
May 18, 2022
2.058
2.089
2.018
2.042
36,193
-0.02(-0.77%)
May 17, 2022
2.018
2.081
2.018
2.058
134,295
+0.03(+1.56%)
May 16, 2022
2.002
2.058
1.955
2.026
265,598
+0.05(+2.40%)
May 13, 2022
1.884
1.979
1.860
1.979
176,606
+0.09(+5.04%)
May 12, 2022
1.852
1.963
1.828
1.884
329,375
+0.03(+1.71%)
May 11, 2022
1.947
1.955
1.844
1.852
360,459
-0.10(-5.26%)
May 10, 2022
2.010
2.121
1.931
1.955
256,411
-0.09(-4.63%)
May 09, 2022
2.081
2.081
2.034
2.050
121,000
-0.05(-2.26%)
May 06, 2022
2.074
2.105
2.058
2.097
70,194
+0.04(+1.92%)
May 05, 2022
2.058
2.089
2.058
2.058
113,602
-0.02(-1.14%)
May 04, 2022
2.081
2.089
2.004
2.081
177,867
+0.03(+1.54%)
May 03, 2022
2.066
2.077
2.034
2.050
292,758
-0.05(-2.26%)
May 02, 2022
2.129
2.129
2.042
2.097
150,205
+0.00(+0.00%)
Apr 29, 2022
2.121
2.137
2.066
2.097
103,381
-0.03(-1.49%)
Apr 28, 2022
2.137
2.137
2.097
2.129
80,077
+0.01(+0.37%)
Apr 27, 2022
2.089
2.121
2.066
2.121
80,300
+0.03(+1.52%)
Apr 26, 2022
2.097
2.121
2.074
2.089
120,697
-0.03(-1.49%)
Apr 25, 2022
2.129
2.145
2.097
2.121
147,828
-0.03(-1.47%)
Apr 22, 2022
2.168
2.176
2.129
2.153
119,430
-0.02(-0.73%)
Apr 21, 2022
2.153
2.168
2.141
2.168
155,967
+0.02(+0.74%)
Apr 20, 2022
2.153
2.153
2.145
2.153
116,660
+0.02(+0.74%)
Apr 19, 2022
2.161
2.168
2.129
2.137
185,969
-0.02(-0.73%)
Apr 18, 2022
2.145
2.192
2.137
2.153
155,692
+0.02(+1.12%)
Apr 14, 2022
2.129
2.161
2.129
2.129
83,329
-0.02(-0.74%)
Apr 13, 2022
2.137
2.192
2.129
2.145
123,947
+0.01(+0.37%)
Apr 12, 2022
2.129
2.161
2.113
2.137
147,090
+0.02(+0.75%)
Apr 11, 2022
2.137
2.137
2.105
2.121
142,327
-0.01(-0.37%)
Apr 08, 2022
2.137
2.137
2.109
2.129
80,251
-0.01(-0.37%)
Apr 07, 2022
2.137
2.165
2.097
2.137
218,107
+0.01(+0.37%)
Apr 06, 2022
2.176
2.176
2.129
2.129
112,666
-0.02(-1.10%)
Apr 05, 2022
2.200
2.207
2.153
2.153
150,264
-0.04(-1.81%)
Apr 04, 2022
2.184
2.192
2.161
2.192
102,665
+0.03(+1.46%)
Apr 01, 2022
2.200
2.216
2.157
2.161
168,204
-0.01(-0.36%)
Mar 31, 2022
2.232
2.248
2.145
2.168
265,207
-0.07(-3.18%)
Mar 30, 2022
2.248
2.256
2.216
2.240
184,647
+0.02(+0.71%)
Mar 29, 2022
2.216
2.247
2.208
2.224
272,748
+0.01(+0.35%)
Mar 28, 2022
2.239
2.239
2.201
2.216
63,549
-0.01(-0.35%)
Mar 25, 2022
2.224
2.255
2.216
2.224
117,774
+0.01(+0.35%)
Mar 24, 2022
2.263
2.278
2.208
2.216
151,207
-0.03(-1.38%)
Mar 23, 2022
2.208
2.257
2.193
2.247
164,561
+0.05(+2.47%)
Mar 22, 2022
2.193
2.286
2.193
2.193
274,874
+0.00(+0.00%)
Mar 21, 2022
2.154
2.232
2.139
2.193
555,234
+0.05(+2.54%)
Mar 18, 2022
2.348
2.363
2.139
2.139
1,180,755
-0.23(-9.80%)
Mar 17, 2022
2.332
2.371
2.317
2.371
232,172
+0.02(+0.66%)
Mar 16, 2022
2.348
2.394
2.348
2.356
221,330
+0.01(+0.33%)
Mar 15, 2022
2.379
2.410
2.348
2.348
127,635
+0.00(+0.00%)
Mar 14, 2022
2.503
2.503
2.348
2.348
124,979
-0.13(-5.31%)
Mar 11, 2022
2.518
2.518
2.449
2.480
65,643
-0.02(-0.62%)
Mar 10, 2022
2.518
2.518
2.487
2.495
147,836
+0.02(+0.63%)
Mar 09, 2022
2.441
2.480
2.433
2.480
120,507
+0.06(+2.56%)
Mar 08, 2022
2.387
2.433
2.379
2.418
178,778
+0.04(+1.63%)
Mar 07, 2022
2.348
2.433
2.325
2.379
321,422
+0.03(+1.32%)
Mar 04, 2022
2.325
2.352
2.317
2.348
57,239
+0.01(+0.33%)
Mar 03, 2022
2.332
2.387
2.332
2.340
133,215
-0.01(-0.33%)
Mar 02, 2022
2.301
2.348
2.301
2.348
68,954
+0.05(+2.02%)
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
.