Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lument Finance Trust, Inc. Common Stock (NY:LFT)

2.625 -0.025 (-0.94%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 12, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 09, 2025 2.650 2.660 2.620 2.650 50,650 +0.02(+0.76%)
May 08, 2025 2.650 2.675 2.600 2.630 71,689 -0.02(-0.75%)
May 07, 2025 2.650 2.650 2.630 2.650 32,457 +0.01(+0.38%)
May 06, 2025 2.660 2.660 2.610 2.640 74,302 -0.02(-0.75%)
May 05, 2025 2.690 2.690 2.645 2.660 49,921 -0.04(-1.48%)
May 02, 2025 2.690 2.700 2.660 2.700 91,494 +0.04(+1.50%)
May 01, 2025 2.660 2.700 2.630 2.660 56,441 +0.02(+0.76%)
Apr 30, 2025 2.640 2.670 2.620 2.640 90,906 -0.02(-0.75%)
Apr 29, 2025 2.660 2.680 2.640 2.660 87,428 -0.02(-0.75%)
Apr 28, 2025 2.670 2.682 2.610 2.680 137,369 +0.00(+0.00%)
Apr 25, 2025 2.640 2.680 2.630 2.680 81,469 +0.05(+1.90%)
Apr 24, 2025 2.620 2.680 2.600 2.630 117,834 +0.01(+0.38%)
Apr 23, 2025 2.710 2.710 2.610 2.620 149,338 -0.04(-1.50%)
Apr 22, 2025 2.600 2.680 2.600 2.660 176,640 +0.06(+2.31%)
Apr 21, 2025 2.630 2.660 2.550 2.600 126,182 -0.03(-1.14%)
Apr 17, 2025 2.580 2.640 2.580 2.630 101,041 +0.05(+1.94%)
Apr 16, 2025 2.620 2.630 2.560 2.580 73,142 +0.01(+0.39%)
Apr 15, 2025 2.580 2.640 2.520 2.570 189,162 +0.02(+0.78%)
Apr 14, 2025 2.400 2.580 2.400 2.550 138,936 +0.17(+7.14%)
Apr 11, 2025 2.350 2.410 2.301 2.380 143,763 +0.05(+2.15%)
Apr 10, 2025 2.420 2.445 2.285 2.330 86,576 -0.11(-4.51%)
Apr 09, 2025 2.330 2.460 2.220 2.440 306,185 +0.11(+4.72%)
Apr 08, 2025 2.470 2.480 2.322 2.330 234,613 -0.09(-3.72%)
Apr 07, 2025 2.430 2.510 2.260 2.420 231,391 -0.10(-3.97%)
Apr 04, 2025 2.610 2.620 2.433 2.520 229,517 -0.10(-3.82%)
Apr 03, 2025 2.580 2.655 2.570 2.620 145,633 +0.03(+1.16%)
Apr 02, 2025 2.630 2.660 2.520 2.590 132,321 -0.02(-0.77%)
Apr 01, 2025 2.630 2.630 2.570 2.610 84,904 +0.00(+0.00%)
Mar 31, 2025 2.600 2.640 2.580 2.610 93,592 +0.01(+0.38%)
Mar 28, 2025 2.687 2.687 2.571 2.600 174,698 -0.07(-2.55%)
Mar 27, 2025 2.678 2.731 2.668 2.668 91,078 -0.02(-0.72%)
Mar 26, 2025 2.726 2.736 2.663 2.687 117,224 -0.04(-1.42%)
Mar 25, 2025 2.746 2.755 2.716 2.726 80,589 -0.02(-0.71%)
Mar 24, 2025 2.746 2.746 2.726 2.746 175,385 +0.00(+0.00%)
Mar 21, 2025 2.736 2.746 2.687 2.746 142,418 +0.01(+0.35%)
Mar 20, 2025 2.726 2.746 2.636 2.736 267,258 +0.03(+1.08%)
Mar 19, 2025 2.687 2.707 2.649 2.707 118,592 +0.04(+1.45%)
Mar 18, 2025 2.639 2.678 2.629 2.668 46,049 +0.01(+0.36%)
Mar 17, 2025 2.678 2.687 2.649 2.658 118,496 -0.01(-0.36%)
Mar 14, 2025 2.639 2.675 2.620 2.668 57,386 +0.04(+1.48%)
Mar 13, 2025 2.581 2.649 2.581 2.629 38,154 +0.03(+1.12%)
Mar 12, 2025 2.619 2.619 2.571 2.600 32,213 +0.00(+0.00%)
Mar 11, 2025 2.658 2.663 2.547 2.600 111,476 -0.02(-0.74%)
Mar 10, 2025 2.668 2.668 2.600 2.619 61,731 -0.05(-1.82%)
Mar 07, 2025 2.619 2.668 2.605 2.668 62,039 +0.05(+1.85%)
Mar 06, 2025 2.649 2.649 2.572 2.619 55,418 -0.03(-1.10%)
Mar 05, 2025 2.649 2.716 2.629 2.649 95,102 +0.00(+0.00%)
Mar 04, 2025 2.658 2.667 2.600 2.649 100,686 -0.01(-0.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.