Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lument Finance Trust Inc (NY: LFT )

2.490 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Jun 12, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 2.885 2.931 2.863 2.900 80,793 -0.01(-0.26%)
Nov 29, 2021 2.900 2.938 2.885 2.908 39,624 -0.01(-0.26%)
Nov 26, 2021 2.938 2.969 2.894 2.916 50,409 -0.05(-1.53%)
Nov 24, 2021 3.022 3.022 2.923 2.961 33,738 -0.04(-1.26%)
Nov 23, 2021 2.908 3.014 2.900 2.999 79,504 +0.09(+3.13%)
Nov 22, 2021 2.893 2.923 2.893 2.908 34,658 +0.01(+0.26%)
Nov 19, 2021 2.878 2.916 2.847 2.900 60,822 +0.02(+0.79%)
Nov 18, 2021 2.900 2.885 2.878 2.878 103,090 -0.04(-1.30%)
Nov 17, 2021 2.916 2.916 2.878 2.916 132,307 +0.00(+0.00%)
Nov 16, 2021 2.953 2.953 2.908 2.916 159,911 -0.06(-2.04%)
Nov 15, 2021 3.014 3.014 2.961 2.976 46,591 -0.02(-0.51%)
Nov 12, 2021 3.022 3.022 2.976 2.991 84,277 -0.05(-1.50%)
Nov 11, 2021 2.991 3.044 2.991 3.037 26,272 +0.05(+1.52%)
Nov 10, 2021 3.006 2.991 129,647 -0.05(-1.74%)
Nov 09, 2021 2.991 3.067 2.984 3.044 64,831 +0.06(+2.03%)
Nov 08, 2021 2.991 3.027 2.961 2.984 112,830 -0.01(-0.25%)
Nov 05, 2021 2.991 3.029 2.984 2.991 116,087 +0.03(+1.02%)
Nov 04, 2021 3.022 3.037 2.931 2.961 163,767 -0.07(-2.25%)
Nov 03, 2021 3.044 3.051 2.999 3.029 38,041 -0.02(-0.50%)
Nov 02, 2021 3.006 3.044 2.984 3.044 79,881 +0.02(+0.75%)
Nov 01, 2021 3.052 3.029 3.006 3.022 87,233 -0.01(-0.25%)
Oct 29, 2021 3.014 3.052 3.006 3.029 160,372 -0.02(-0.50%)
Oct 28, 2021 3.037 3.068 3.029 3.044 56,127 +0.01(+0.25%)
Oct 27, 2021 3.029 3.044 3.014 3.037 37,888 +0.01(+0.25%)
Oct 26, 2021 3.060 3.029 123,067 -0.03(-0.99%)
Oct 25, 2021 3.082 3.082 3.052 3.060 31,173 -0.01(-0.25%)
Oct 22, 2021 3.052 3.082 3.052 3.067 35,235 +0.01(+0.25%)
Oct 21, 2021 3.029 3.075 3.029 3.060 39,503 +0.03(+1.00%)
Oct 20, 2021 3.029 3.075 3.029 3.029 78,388 +0.00(+0.00%)
Oct 19, 2021 3.037 3.090 3.029 3.029 76,390 -0.01(-0.25%)
Oct 18, 2021 3.060 3.105 3.029 3.037 100,499 -0.01(-0.25%)
Oct 15, 2021 3.105 3.105 3.029 3.044 50,827 +0.04(+1.26%)
Oct 14, 2021 3.014 3.029 2.999 3.006 51,062 +0.00(+0.00%)
Oct 13, 2021 3.044 3.060 2.999 3.006 103,993 -0.02(-0.75%)
Oct 12, 2021 3.014 3.051 3.014 3.029 30,733 -0.01(-0.25%)
Oct 11, 2021 3.075 3.075 3.029 3.037 42,379 +0.01(+0.25%)
Oct 08, 2021 3.060 3.060 3.022 3.029 28,267 -0.02(-0.50%)
Oct 07, 2021 3.067 3.080 3.029 3.044 60,245 -0.02(-0.74%)
Oct 06, 2021 3.044 3.067 3.029 3.067 39,082 +0.02(+0.50%)
Oct 05, 2021 3.029 3.052 3.014 3.052 40,020 +0.04(+1.26%)
Oct 04, 2021 3.029 3.029 3.006 3.014 48,226 +0.01(+0.25%)
Oct 01, 2021 2.999 3.029 2.999 3.006 32,602 +0.01(+0.25%)
Sep 30, 2021 3.029 3.035 2.994 2.999 48,269 -0.02(-0.75%)
Sep 29, 2021 3.060 3.090 3.014 3.022 95,612 -0.02(-0.50%)
Sep 28, 2021 3.052 3.066 3.037 3.037 46,928 -0.01(-0.49%)
Sep 27, 2021 3.074 3.100 3.037 3.052 135,143 +0.00(+0.00%)
Sep 24, 2021 3.089 3.091 3.037 3.052 78,888 +0.02(+0.73%)
Sep 23, 2021 3.000 3.044 3.000 3.029 47,191 +0.03(+0.99%)
Sep 22, 2021 2.992 3.039 2.985 3.000 47,639 +0.01(+0.50%)
Sep 21, 2021 3.052 3.066 2.985 2.985 79,048 -0.04(-1.47%)
Sep 20, 2021 3.059 3.066 2.963 3.029 142,705 -0.04(-1.21%)
Sep 17, 2021 2.970 3.066 2.970 3.066 145,340 +0.09(+2.99%)
Sep 16, 2021 2.948 3.000 2.948 2.978 116,278 +0.01(+0.25%)
Sep 15, 2021 2.970 3.007 2.955 2.970 79,441 +0.00(+0.00%)
Sep 14, 2021 2.963 2.978 2.955 2.970 49,114 +0.00(+0.00%)
Sep 13, 2021 2.933 2.985 2.933 2.970 60,564 +0.04(+1.26%)
Sep 10, 2021 2.933 2.992 2.926 2.933 87,014 +0.00(+0.00%)
Sep 09, 2021 3.000 3.015 2.911 2.933 91,641 -0.07(-2.22%)
Sep 08, 2021 3.037 3.037 2.985 3.000 36,867 +0.01(+0.25%)
Sep 07, 2021 3.052 3.059 2.985 2.992 54,536 -0.06(-1.94%)
Sep 03, 2021 3.007 3.059 3.007 3.052 34,858 +0.04(+1.23%)
Sep 02, 2021 3.059 3.074 3.007 3.015 62,919 -0.05(-1.69%)
Sep 01, 2021 3.066 3.081 3.037 3.066 58,123 +0.02(+0.73%)
Aug 31, 2021 3.066 3.103 3.044 3.044 103,118 -0.01(-0.48%)
Aug 30, 2021 3.037 3.103 3.003 3.059 124,282 +0.02(+0.73%)
Aug 27, 2021 3.029 3.052 3.015 3.037 62,145 +0.04(+1.49%)
Aug 26, 2021 3.000 3.037 2.963 2.992 59,553 -0.01(-0.49%)
Aug 25, 2021 2.978 3.022 2.963 3.007 69,531 +0.04(+1.25%)
Aug 24, 2021 2.955 2.978 2.933 2.970 28,789 +0.02(+0.75%)
Aug 23, 2021 2.926 2.978 2.926 2.948 81,959 +0.02(+0.76%)
Aug 20, 2021 2.896 2.933 2.875 2.926 61,471 +0.03(+1.02%)
Aug 19, 2021 2.970 2.992 2.896 2.896 129,858 -0.10(-3.22%)
Aug 18, 2021 3.000 3.037 2.970 2.992 62,667 +0.00(+0.00%)
Aug 17, 2021 3.037 3.037 2.963 2.992 109,441 -0.04(-1.22%)
Aug 16, 2021 3.044 3.052 3.015 3.029 104,263 +0.00(+0.00%)
Aug 13, 2021 2.992 3.033 2.992 3.029 59,624 +0.01(+0.49%)
Aug 12, 2021 3.022 3.037 2.982 3.015 86,632 +0.02(+0.74%)
Aug 11, 2021 3.022 3.022 2.963 2.992 83,157 +0.01(+0.25%)
Aug 10, 2021 3.103 3.103 2.978 2.985 166,660 -0.09(-2.89%)
Aug 09, 2021 3.007 3.074 2.978 3.074 47,017 +0.06(+1.97%)
Aug 06, 2021 2.992 3.029 2.982 3.015 17,747 +0.01(+0.25%)
Aug 05, 2021 3.015 3.027 2.978 3.007 48,575 +0.01(+0.50%)
Aug 04, 2021 2.992 3.022 2.985 2.992 41,614 -0.02(-0.74%)
Aug 03, 2021 3.037 3.059 2.978 3.015 124,394 -0.02(-0.73%)
Aug 02, 2021 3.066 3.087 3.029 3.037 82,416 -0.01(-0.24%)
Jul 30, 2021 3.037 3.052 3.022 3.044 55,123 +0.01(+0.49%)
Jul 29, 2021 3.074 3.074 3.015 3.029 44,986 -0.03(-0.97%)
Jul 28, 2021 3.059 3.069 3.015 3.059 47,766 +0.01(+0.24%)
Jul 27, 2021 3.029 3.068 3.022 3.052 43,971 +0.03(+0.98%)
Jul 26, 2021 2.978 3.074 2.978 3.022 89,332 +0.00(+0.00%)
Jul 23, 2021 3.037 3.052 3.000 3.022 69,820 +0.00(+0.00%)
Jul 22, 2021 3.052 3.052 3.007 3.022 34,488 -0.03(-0.97%)
Jul 21, 2021 2.970 3.074 2.965 3.052 111,104 +0.11(+3.78%)
Jul 20, 2021 2.970 3.000 2.933 2.941 97,685 -0.03(-1.00%)
Jul 19, 2021 2.933 2.985 2.874 2.970 196,980 +0.01(+0.25%)
Jul 16, 2021 2.985 3.000 2.933 2.963 64,925 +0.00(+0.00%)
Jul 15, 2021 2.903 2.985 2.885 2.963 78,924 +0.07(+2.56%)
Jul 14, 2021 3.007 3.007 2.852 2.889 241,932 -0.10(-3.47%)
Jul 13, 2021 2.970 3.052 2.963 2.992 121,852 +0.01(+0.25%)
Jul 12, 2021 2.911 3.000 2.908 2.985 98,559 +0.07(+2.28%)
Jul 09, 2021 2.866 2.954 2.863 2.918 94,868 +0.07(+2.60%)
Jul 08, 2021 2.881 2.903 2.822 2.844 196,525 -0.06(-2.04%)
Jul 07, 2021 2.985 2.992 2.852 2.903 401,713 -0.07(-2.49%)
Jul 06, 2021 3.007 3.037 2.970 2.978 199,216 -0.05(-1.71%)
Jul 02, 2021 3.103 3.103 3.015 3.029 219,245 -0.07(-2.39%)
Jul 01, 2021 3.126 3.126 3.074 3.103 114,040 -0.01(-0.48%)
Jun 30, 2021 3.126 3.126 3.103 3.118 95,286 +0.01(+0.24%)
Jun 29, 2021 3.118 3.148 3.103 3.111 129,695 -0.04(-1.18%)
Jun 28, 2021 3.177 3.184 3.126 3.148 248,220 +0.00(+0.00%)
Jun 25, 2021 3.213 3.249 3.148 3.148 414,340 -0.05(-1.59%)
Jun 24, 2021 3.148 3.202 3.133 3.199 344,290 +0.06(+1.85%)
Jun 23, 2021 3.155 3.162 3.126 3.141 259,413 +0.01(+0.46%)
Jun 22, 2021 3.162 3.184 3.083 3.126 259,329 -0.03(-0.92%)
Jun 21, 2021 3.126 3.162 3.083 3.155 383,308 +0.08(+2.59%)
Jun 18, 2021 3.090 3.141 3.061 3.075 262,666 -0.04(-1.17%)
Jun 17, 2021 3.032 3.141 3.032 3.112 421,607 +0.08(+2.63%)
Jun 16, 2021 3.046 3.083 3.031 3.032 253,283 -0.04(-1.42%)
Jun 15, 2021 3.003 3.112 2.981 3.075 568,670 +0.01(+0.47%)
Jun 14, 2021 3.054 3.184 3.003 3.061 928,396 +0.12(+3.94%)
Jun 11, 2021 2.901 2.952 2.887 2.945 403,331 +0.04(+1.50%)
Jun 10, 2021 2.829 2.901 2.818 2.901 197,912 +0.11(+3.90%)
Jun 09, 2021 2.901 2.901 2.771 2.792 174,959 -0.09(-3.27%)
Jun 08, 2021 2.829 2.901 2.822 2.887 137,406 +0.07(+2.58%)
Jun 07, 2021 2.792 2.829 2.792 2.814 67,623 +0.02(+0.78%)
Jun 04, 2021 2.829 2.829 2.792 2.792 114,714 -0.02(-0.77%)
Jun 03, 2021 2.821 2.829 2.800 2.814 146,717 +0.01(+0.52%)
Jun 02, 2021 2.800 2.807 2.771 2.800 106,785 +0.01(+0.52%)
Jun 01, 2021 2.749 2.807 2.749 2.785 222,778 +0.04(+1.59%)
May 28, 2021 2.742 2.742 2.714 2.742 78,840 +0.01(+0.27%)
May 27, 2021 2.691 2.734 2.684 2.734 80,396 +0.07(+2.45%)
May 26, 2021 2.713 2.734 2.655 2.669 118,147 -0.01(-0.54%)
May 25, 2021 2.742 2.742 2.684 2.684 81,970 -0.06(-2.12%)
May 24, 2021 2.742 2.742 2.720 2.742 86,247 +0.01(+0.27%)
May 21, 2021 2.742 2.742 2.720 2.734 50,326 +0.00(+0.13%)
May 20, 2021 2.720 2.734 2.720 2.731 28,299 -0.00(-0.13%)
May 19, 2021 2.713 2.742 2.647 2.734 160,403 -0.01(-0.26%)
May 18, 2021 2.742 2.749 2.720 2.742 128,730 +0.02(+0.67%)
May 17, 2021 2.727 2.749 2.713 2.724 117,598 -0.00(-0.13%)
May 14, 2021 2.684 2.734 2.626 2.727 105,089 +0.12(+4.74%)
May 13, 2021 2.676 2.720 2.589 2.604 99,111 -0.04(-1.64%)
May 12, 2021 2.713 2.725 2.647 2.647 97,406 -0.07(-2.41%)
May 11, 2021 2.698 2.727 2.676 2.713 104,789 +0.03(+1.26%)
May 10, 2021 2.705 2.713 2.655 2.679 127,821 -0.01(-0.45%)
May 07, 2021 2.669 2.734 2.655 2.691 101,492 +0.03(+1.09%)
May 06, 2021 2.749 2.749 2.662 2.662 105,970 -0.06(-2.13%)
May 05, 2021 2.727 2.734 2.684 2.720 68,395 +0.00(+0.00%)
May 04, 2021 2.734 2.749 2.705 2.720 47,825 -0.02(-0.79%)
May 03, 2021 2.698 2.749 2.691 2.742 87,173 +0.04(+1.61%)
Apr 30, 2021 2.738 2.738 2.698 2.698 47,840 -0.04(-1.33%)
Apr 29, 2021 2.742 2.749 2.720 2.734 73,958 +0.00(+0.00%)
Apr 28, 2021 2.742 2.742 2.720 2.734 88,359 +0.00(+0.00%)
Apr 27, 2021 2.749 2.749 2.720 2.734 56,223 -0.01(-0.26%)
Apr 26, 2021 2.669 2.749 2.669 2.742 245,753 +0.01(+0.27%)
Apr 23, 2021 2.734 2.734 2.691 2.734 76,242 +0.02(+0.80%)
Apr 22, 2021 2.756 2.756 2.691 2.713 72,199 -0.04(-1.32%)
Apr 21, 2021 2.742 2.756 2.742 2.749 63,837 +0.01(+0.26%)
Apr 20, 2021 2.720 2.756 2.720 2.742 88,304 +0.01(+0.27%)
Apr 19, 2021 2.749 2.756 2.727 2.734 98,262 +0.01(+0.27%)
Apr 16, 2021 2.734 2.749 2.691 2.727 113,329 +0.02(+0.80%)
Apr 15, 2021 2.742 2.742 2.691 2.705 90,040 -0.01(-0.27%)
Apr 14, 2021 2.749 2.756 2.698 2.713 150,347 -0.01(-0.27%)
Apr 13, 2021 2.633 2.720 2.633 2.720 159,188 +0.09(+3.59%)
Apr 12, 2021 2.647 2.662 2.611 2.626 139,205 +0.00(+0.00%)
Apr 09, 2021 2.618 2.626 2.604 2.626 71,692 +0.03(+1.12%)
Apr 08, 2021 2.633 2.647 2.589 2.597 48,316 -0.02(-0.83%)
Apr 07, 2021 2.611 2.640 2.594 2.618 77,358 +0.04(+1.40%)
Apr 06, 2021 2.582 2.611 2.575 2.582 84,703 +0.01(+0.29%)
Apr 05, 2021 2.575 2.588 2.546 2.575 78,725 +0.02(+0.85%)
Apr 01, 2021 2.560 2.574 2.539 2.553 46,048 -0.01(-0.28%)
Mar 31, 2021 2.517 2.589 2.517 2.560 67,466 +0.04(+1.44%)
Mar 30, 2021 2.553 2.589 2.473 2.524 198,250 -0.06(-2.25%)
Mar 29, 2021 2.618 2.618 2.582 2.582 199,718 -0.01(-0.55%)
Mar 26, 2021 2.582 2.610 2.575 2.596 120,152 +0.03(+1.10%)
Mar 25, 2021 2.582 2.582 2.497 2.568 131,138 +0.03(+1.12%)
Mar 24, 2021 2.540 2.575 2.511 2.540 222,381 +0.02(+0.84%)
Mar 23, 2021 2.554 2.554 2.511 2.518 134,346 +0.01(+0.57%)
Mar 22, 2021 2.547 2.568 2.483 2.504 82,489 -0.02(-0.84%)
Mar 19, 2021 2.483 2.547 2.483 2.526 142,486 +0.01(+0.56%)
Mar 18, 2021 2.561 2.568 2.511 2.511 90,467 -0.04(-1.39%)
Mar 17, 2021 2.596 2.596 2.540 2.547 220,391 +0.01(+0.28%)
Mar 16, 2021 2.603 2.618 2.504 2.540 349,126 +0.04(+1.70%)
Mar 15, 2021 2.448 2.497 2.434 2.497 205,223 +0.06(+2.62%)
Mar 12, 2021 2.405 2.448 2.388 2.434 112,094 +0.04(+1.47%)
Mar 11, 2021 2.398 2.405 2.391 2.398 50,418 +0.01(+0.30%)
Mar 10, 2021 2.377 2.412 2.377 2.391 73,039 +0.01(+0.60%)
Mar 09, 2021 2.398 2.398 2.363 2.377 81,778 -0.01(-0.59%)
Mar 08, 2021 2.335 2.398 2.299 2.391 155,992 +0.06(+2.63%)
Mar 05, 2021 2.370 2.378 2.292 2.330 84,671 +0.00(+0.10%)
Mar 04, 2021 2.363 2.369 2.320 2.327 42,642 -0.03(-1.20%)
Mar 03, 2021 2.363 2.398 2.342 2.356 110,709 +0.01(+0.30%)
Mar 02, 2021 2.335 2.370 2.328 2.349 43,394 +0.03(+1.22%)
Mar 01, 2021 2.349 2.349 2.313 2.320 131,009 +0.01(+0.31%)
Feb 26, 2021 2.356 2.377 2.306 2.313 82,692 +0.01(+0.31%)
Feb 25, 2021 2.398 2.398 2.306 2.306 86,708 -0.03(-1.21%)
Feb 24, 2021 2.349 2.370 2.320 2.335 67,750 +0.04(+1.54%)
Feb 23, 2021 2.335 2.363 2.299 2.299 71,756 -0.04(-1.52%)
Feb 22, 2021 2.370 2.370 2.313 2.335 64,761 -0.01(-0.60%)
Feb 19, 2021 2.356 2.399 2.331 2.349 89,336 +0.03(+1.22%)
Feb 18, 2021 2.342 2.363 2.313 2.320 53,580 -0.02(-0.91%)
Feb 17, 2021 2.370 2.377 2.320 2.342 76,406 -0.01(-0.25%)
Feb 16, 2021 2.349 2.398 2.313 2.348 205,448 +0.03(+1.48%)
Feb 12, 2021 2.356 2.361 2.313 2.313 52,725 +0.00(+0.00%)
Feb 11, 2021 2.384 2.384 2.299 2.313 91,162 -0.02(-0.91%)
Feb 10, 2021 2.335 2.366 2.324 2.335 98,548 +0.02(+0.92%)
Feb 09, 2021 2.299 2.327 2.299 2.313 79,660 +0.00(+0.00%)
Feb 08, 2021 2.335 2.356 2.299 2.313 53,459 +0.02(+0.93%)
Feb 05, 2021 2.285 2.356 2.285 2.292 134,994 +0.04(+1.57%)
Feb 04, 2021 2.221 2.285 2.207 2.257 69,317 +0.04(+1.59%)
Feb 03, 2021 2.221 2.228 2.193 2.221 42,841 +0.01(+0.32%)
Feb 02, 2021 2.193 2.218 2.182 2.214 88,693 -0.01(-0.63%)
Feb 01, 2021 2.193 2.249 2.193 2.228 56,304 -0.01(-0.32%)
Jan 29, 2021 2.291 2.291 2.228 2.236 26,150 -0.02(-0.94%)
Jan 28, 2021 2.264 2.292 2.250 2.257 48,439 -0.01(-0.62%)
Jan 27, 2021 2.278 2.299 2.193 2.271 177,713 -0.03(-1.23%)
Jan 26, 2021 2.264 2.306 2.264 2.299 74,041 +0.02(+0.93%)
Jan 25, 2021 2.349 2.349 2.278 2.278 23,556 -0.02(-1.04%)
Jan 22, 2021 2.335 2.412 2.298 2.302 30,250 -0.03(-1.10%)
Jan 21, 2021 2.299 2.335 2.299 2.327 13,587 +0.02(+0.92%)
Jan 20, 2021 2.271 2.327 2.271 2.306 406,019 -0.05(-2.10%)
Jan 19, 2021 2.462 2.462 2.356 2.356 86,570 +0.01(+0.30%)
Jan 15, 2021 2.349 2.391 2.335 2.349 97,252 +0.03(+1.22%)
Jan 14, 2021 2.320 2.341 2.306 2.320 39,658 +0.01(+0.31%)
Jan 13, 2021 2.257 2.377 2.257 2.313 59,924 +0.06(+2.51%)
Jan 12, 2021 2.299 2.320 2.243 2.257 59,280 -0.04(-1.85%)
Jan 11, 2021 2.299 2.306 2.299 2.299 41,554 +0.00(+0.00%)
Jan 08, 2021 2.285 2.306 2.285 2.299 21,344 -0.01(-0.61%)
Jan 07, 2021 2.349 2.349 2.257 2.313 79,810 +0.00(+0.00%)
Jan 06, 2021 2.370 2.412 2.285 2.313 102,409 -0.02(-0.91%)
Jan 05, 2021 2.172 2.356 2.159 2.335 74,695 +0.20(+9.27%)
Jan 04, 2021 2.278 2.313 2.094 2.136 244,262 -0.18(-7.65%)
Dec 31, 2020 2.313 2.313 2.313 87,906 -0.07(-2.97%)
Dec 30, 2020 2.455 2.455 2.264 2.384 87,906 -0.06(-2.32%)
Dec 29, 2020 2.695 2.695 2.405 2.441 124,339 -0.08(-3.09%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.