New Zealand markets open in 9 hours 20 minutes

Lument Finance Trust, Inc. (LFT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
2.4800+0.0200 (+0.81%)
At close: 04:00PM EDT
2.4900 +0.01 (+0.40%)
Pre-market: 08:29AM EDT
Time period:
16 Jul 2023 - 16 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 20242.50002.63962.44502.48002.4800293,134
12 Jul 20242.42002.48002.42002.46002.4600204,300
11 Jul 20242.45002.48002.39002.39002.3900195,300
10 Jul 20242.48002.49002.44002.45002.450047,200
09 Jul 20242.42002.47002.42002.45002.450056,600
08 Jul 20242.46002.50002.43002.45002.450084,300
05 Jul 20242.48002.48002.41002.45002.450076,200
03 Jul 20242.41002.46002.41002.45002.450087,500
02 Jul 20242.26002.45002.26002.44002.4400127,800
01 Jul 20242.40002.42002.24002.25002.2500419,800
28 Jun 20242.46002.51002.39002.40002.4000210,200
28 Jun 20240.08 Dividend
27 Jun 20242.55002.57002.46002.50002.4200252,800
26 Jun 20242.58002.58002.53002.54002.458750,500
25 Jun 20242.60002.60002.54002.55002.4684202,800
24 Jun 20242.52002.56002.52002.56002.4781104,500
21 Jun 20242.51002.57002.51002.52002.4394141,200
20 Jun 20242.57002.58002.51002.53002.449078,000
18 Jun 20242.52002.54002.48002.50002.4200275,000
17 Jun 20242.55002.58002.49002.50002.4200180,200
14 Jun 20242.54002.54002.50002.52002.4394206,300
13 Jun 20242.50002.55002.49002.54002.4587230,600
12 Jun 20242.46002.50002.46002.49002.410384,600
11 Jun 20242.49002.49002.47002.49002.410324,800
10 Jun 20242.50002.50002.47002.48002.400656,400
07 Jun 20242.50002.50002.48002.50002.420034,200
06 Jun 20242.49002.50002.47002.50002.420059,200
05 Jun 20242.48002.48002.46002.48002.400640,300
04 Jun 20242.58002.59002.45002.46002.3813127,800
03 Jun 20242.58002.60002.53002.55002.4684359,900
31 May 20242.53002.58002.50002.50002.420087,000
30 May 20242.53002.53002.50002.51002.429719,300
29 May 20242.56002.58002.50002.51002.429731,000
28 May 20242.52002.59002.52002.54002.4587126,900
24 May 20242.46002.53002.46002.48002.4006125,000
23 May 20242.53002.53002.48002.50002.420068,400
22 May 20242.55002.58002.50002.53002.4490112,000
21 May 20242.57002.57002.50002.54002.4587105,400
20 May 20242.55002.55002.48002.54002.4587255,700
17 May 20242.51002.51002.48002.48002.400698,200
16 May 20242.50002.52002.45002.50002.4200119,200
15 May 20242.48002.50002.45002.49002.4103160,100
14 May 20242.43002.50002.42002.43002.352280,400
13 May 20242.37002.45002.31002.44002.361996,300
10 May 20242.30002.37002.24002.37002.2942188,500
09 May 20242.33002.33002.24002.24002.168382,800
08 May 20242.34002.37002.27002.30002.226474,000
07 May 20242.30002.41002.30002.34002.265146,900
06 May 20242.34002.35002.30002.31002.236149,200
03 May 20242.25002.34002.25002.30002.226447,900
02 May 20242.24002.25002.24002.25002.178049,700
01 May 20242.36002.37002.22002.24002.1683206,000
30 Apr 20242.35002.36002.33002.36002.284532,600
29 Apr 20242.36002.38002.31002.32002.245844,900
26 Apr 20242.30002.37002.29002.37002.294242,300
25 Apr 20242.32002.32002.28002.30002.226457,200
24 Apr 20242.34002.34002.29002.30002.226425,000
23 Apr 20242.37002.37002.30002.31002.236127,500
22 Apr 20242.38002.38002.33002.35002.274810,200
19 Apr 20242.36002.38002.28002.38002.303843,800
18 Apr 20242.28002.36002.25002.36002.284532,600
17 Apr 20242.42002.42002.29002.29002.216782,900
16 Apr 20242.42002.51002.36002.39002.313529,500
15 Apr 20242.35002.54002.35002.45002.3716105,700
12 Apr 20242.41002.43002.35002.38002.303829,200
11 Apr 20242.35002.46002.35002.41002.332936,000
10 Apr 20242.39002.40002.35002.37002.294266,500
09 Apr 20242.39002.42002.38002.40002.323234,200
08 Apr 20242.43002.44002.38002.38002.303829,200
05 Apr 20242.46002.49002.40002.42002.342639,300
04 Apr 20242.51002.51002.43002.49002.410358,400
03 Apr 20242.55002.55002.46002.47002.391080,300
02 Apr 20242.49002.56002.46002.56002.4781101,800
01 Apr 20242.48002.53002.46002.51002.4297139,300
28 Mar 20242.52002.53002.49002.49002.410398,700
27 Mar 20242.55002.55002.49002.52002.439463,600
27 Mar 20240.07 Dividend
26 Mar 20242.56002.56002.52002.55002.4006241,800
25 Mar 20242.48002.56002.46002.53002.3818325,300
22 Mar 20242.44002.48002.42002.48002.334775,400
21 Mar 20242.34002.47002.33002.44002.2971149,900
20 Mar 20242.24002.34002.22002.34002.2029190,900
19 Mar 20242.19002.24002.16002.22002.0900156,800
18 Mar 20242.19002.27002.19002.20002.0711119,000
15 Mar 20242.20002.25002.20002.21002.080670,900
14 Mar 20242.27002.30002.22002.22002.090055,600
13 Mar 20242.33002.34002.28002.28002.146535,300
12 Mar 20242.28002.32002.28002.30002.165347,800
11 Mar 20242.30002.30002.23002.28002.146547,000
08 Mar 20242.23002.27002.23002.27002.137032,400
07 Mar 20242.22002.26002.21002.25002.118236,600
06 Mar 20242.28002.28002.21002.21002.080656,600
05 Mar 20242.23002.27002.23002.26002.127669,700
04 Mar 20242.25002.29002.25002.26002.127686,800
01 Mar 20242.29002.30002.26002.26002.127634,200
29 Feb 20242.26002.28002.25002.26002.127634,300
28 Feb 20242.31002.33002.26002.26002.127639,700
27 Feb 20242.34002.35002.31002.31002.174739,900
26 Feb 20242.35002.39002.28002.30002.1653112,600
23 Feb 20242.25002.35002.25002.34002.202986,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...