U.S. markets open in 6 hours 11 minutes

Lument Finance Trust, Inc. (LFT)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2.2500+0.0100 (+0.45%)
Al cierre: 04:00PM EDT
2.2300 -0.02 (-0.89%)
Fuera de horario: 07:42PM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 20242.24002.25002.24002.25002.250049,700
01 may 20242.36002.37002.22002.24002.2400206,000
30 abr 20242.35002.36002.33002.36002.360032,600
29 abr 20242.36002.38002.31002.32002.320044,900
26 abr 20242.30002.37002.29002.37002.370042,300
25 abr 20242.32002.32002.28002.30002.300057,200
24 abr 20242.34002.34002.29002.30002.300025,000
23 abr 20242.37002.37002.30002.31002.310027,500
22 abr 20242.38002.38002.33002.35002.350010,200
19 abr 20242.36002.38002.28002.38002.380043,800
18 abr 20242.28002.36002.25002.36002.360032,600
17 abr 20242.42002.42002.29002.29002.290082,900
16 abr 20242.42002.51002.36002.39002.390029,500
15 abr 20242.35002.54002.35002.45002.4500105,700
12 abr 20242.41002.43002.35002.38002.380029,200
11 abr 20242.35002.46002.35002.41002.410036,000
10 abr 20242.39002.40002.35002.37002.370066,500
09 abr 20242.39002.42002.38002.40002.400034,200
08 abr 20242.43002.44002.38002.38002.380029,200
05 abr 20242.46002.49002.40002.42002.420039,300
04 abr 20242.51002.51002.43002.49002.490058,400
03 abr 20242.55002.55002.46002.47002.470080,300
02 abr 20242.49002.56002.46002.56002.5600101,800
01 abr 20242.48002.53002.46002.51002.5100139,300
28 mar 20242.52002.53002.49002.49002.490098,700
27 mar 20242.55002.55002.49002.52002.520063,600
27 mar 20240.07 Dividendo
26 mar 20242.56002.56002.52002.55002.4800241,800
25 mar 20242.48002.56002.46002.53002.4605325,300
22 mar 20242.44002.48002.42002.48002.411975,400
21 mar 20242.34002.47002.33002.44002.3730149,900
20 mar 20242.24002.34002.22002.34002.2758190,900
19 mar 20242.19002.24002.16002.22002.1591156,800
18 mar 20242.19002.27002.19002.20002.1396119,000
15 mar 20242.20002.25002.20002.21002.149370,900
14 mar 20242.27002.30002.22002.22002.159155,600
13 mar 20242.33002.34002.28002.28002.217435,300
12 mar 20242.28002.32002.28002.30002.236947,800
11 mar 20242.30002.30002.23002.28002.217447,000
08 mar 20242.23002.27002.23002.27002.207732,400
07 mar 20242.22002.26002.21002.25002.188236,600
06 mar 20242.28002.28002.21002.21002.149356,600
05 mar 20242.23002.27002.23002.26002.198069,700
04 mar 20242.25002.29002.25002.26002.198086,800
01 mar 20242.29002.30002.26002.26002.198034,200
29 feb 20242.26002.28002.25002.26002.198034,300
28 feb 20242.31002.33002.26002.26002.198039,700
27 feb 20242.34002.35002.31002.31002.246639,900
26 feb 20242.35002.39002.28002.30002.2369112,600
23 feb 20242.25002.35002.25002.34002.275886,300
22 feb 20242.26002.27002.23002.25002.188242,800
21 feb 20242.22002.27002.22002.25002.188238,400
20 feb 20242.23002.24002.20002.24002.178545,100
16 feb 20242.20002.24002.20002.23002.168845,300
15 feb 20242.23002.24002.20002.23002.168842,500
14 feb 20242.24002.24002.18002.22002.159148,200
13 feb 20242.22002.26002.22002.24002.178528,000
12 feb 20242.18002.26002.16002.21002.149370,200
09 feb 20242.22002.27002.16002.20002.139671,700
08 feb 20242.25002.29002.22002.24002.178565,600
07 feb 20242.25002.27002.23002.25002.188251,800
06 feb 20242.35002.36002.26002.28002.217462,600
05 feb 20242.39002.43002.33002.37002.304944,000
02 feb 20242.45002.45002.35002.37002.304959,100
01 feb 20242.40002.46002.39002.44002.373064,200
31 ene 20242.47002.47002.40002.40002.334148,400
30 ene 20242.51002.51002.43002.49002.421668,400
29 ene 20242.54002.54002.47002.49002.421677,000
26 ene 20242.49002.54002.45002.54002.470323,300
25 ene 20242.50002.52002.45002.47002.4022169,400
24 ene 20242.49002.50002.46002.50002.431426,400
23 ene 20242.47002.50002.47002.47002.402255,600
22 ene 20242.49002.50002.45002.47002.402262,900
19 ene 20242.49002.50002.46002.50002.431455,700
18 ene 20242.43002.50002.43002.47002.4022155,600
17 ene 20242.47002.47002.38002.41002.343884,100
16 ene 20242.47002.50002.43002.48002.411961,300
12 ene 20242.50002.50002.45002.50002.431441,600
11 ene 20242.48002.53002.40002.49002.421649,600
10 ene 20242.50002.50002.45002.47002.402238,300
09 ene 20242.49002.52002.42002.48002.411979,200
08 ene 20242.45002.49002.44002.48002.411995,100
05 ene 20242.37002.46002.37002.41002.3438100,100
04 ene 20242.30002.35002.30002.35002.285563,500
03 ene 20242.31002.32002.28002.31002.246646,700
02 ene 20242.35002.35002.31002.32002.256360,900
29 dic 20232.35002.36002.31002.33002.266061,500
28 dic 20232.35002.38002.28002.36002.295293,000
28 dic 20230.07 Dividendo
27 dic 20232.39002.45002.38002.43002.2952124,400
26 dic 20232.31002.38002.31002.37002.2385133,400
22 dic 20232.30002.32002.26002.31002.181966,800
21 dic 20232.28002.30002.27002.30002.172457,300
20 dic 20232.20002.27002.16002.27002.144175,500
19 dic 20232.24002.25002.15002.20002.0780172,200
18 dic 20232.17002.25002.17002.21002.0874190,600
15 dic 20232.17002.20002.16002.20002.0780112,800
14 dic 20232.18002.19002.08002.18002.0591337,600
13 dic 20232.15002.20002.12002.15002.0307133,200
12 dic 20232.19002.21002.11002.11001.993079,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...