Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Lument Finance Trust Inc (NY: LFT )

2.500 +0.080 (+3.31%)

Official Closing Price Updated: 7:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	2.460	2.520	2.435	2.500	157,615	+0.08(+3.31%)
Aug 22, 2024	2.430	2.430	2.385	2.420	55,345	-0.01(-0.41%)
Aug 21, 2024	2.430	2.445	2.415	2.430	79,639	-0.02(-0.82%)
Aug 20, 2024	2.450	2.460	2.410	2.450	48,518	-0.01(-0.41%)
Aug 19, 2024	2.550	2.550	2.400	2.460	150,881	-0.11(-4.28%)
Aug 16, 2024	2.500	2.610	2.500	2.570	163,779	+0.09(+3.63%)
Aug 15, 2024	2.480	2.490	2.370	2.480	125,703	+0.02(+0.81%)
Aug 14, 2024	2.390	2.460	2.390	2.460	98,446	+0.02(+0.82%)
Aug 13, 2024	2.460	2.475	2.290	2.440	260,978	-0.11(-4.31%)
Aug 12, 2024	2.600	2.600	2.550	2.550	50,220	-0.01(-0.39%)
Aug 09, 2024	2.590	2.590	2.520	2.560	44,771	+0.00(+0.00%)
Aug 08, 2024	2.560	2.580	2.520	2.560	34,801	+0.00(+0.00%)
Aug 07, 2024	2.590	2.600	2.560	2.560	51,480	-0.03(-1.16%)
Aug 06, 2024	2.510	2.600	2.470	2.590	109,720	+0.12(+4.86%)
Aug 05, 2024	2.500	2.500	2.360	2.470	141,034	-0.04(-1.59%)
Aug 02, 2024	2.630	2.630	2.510	2.510	60,731	-0.12(-4.56%)
Aug 01, 2024	2.690	2.710	2.610	2.630	72,959	-0.06(-2.23%)
Jul 31, 2024	2.660	2.720	2.660	2.690	58,969	+0.02(+0.75%)
Jul 30, 2024	2.660	2.675	2.610	2.670	100,374	+0.04(+1.52%)
Jul 29, 2024	2.690	2.750	2.610	2.630	113,674	-0.06(-2.23%)
Jul 26, 2024	2.630	2.690	2.580	2.690	144,327	+0.10(+3.86%)
Jul 25, 2024	2.690	2.690	2.500	2.590	185,900	-0.07(-2.63%)
Jul 24, 2024	2.610	2.690	2.610	2.660	157,846	+0.03(+1.14%)
Jul 23, 2024	2.600	2.640	2.580	2.630	92,882	+0.01(+0.38%)
Jul 22, 2024	2.610	2.630	2.590	2.620	124,029	+0.04(+1.55%)
Jul 19, 2024	2.500	2.630	2.485	2.580	102,372	+0.06(+2.38%)
Jul 18, 2024	2.540	2.550	2.510	2.520	96,179	-0.02(-0.79%)
Jul 17, 2024	2.500	2.540	2.480	2.540	84,130	+0.04(+1.60%)
Jul 16, 2024	2.500	2.540	2.480	2.500	141,882	+0.02(+0.81%)
Jul 15, 2024	2.500	2.640	2.445	2.480	293,141	+0.02(+0.81%)
Jul 12, 2024	2.420	2.480	2.420	2.460	204,347	+0.07(+2.93%)
Jul 11, 2024	2.450	2.480	2.390	2.390	195,353	-0.06(-2.45%)
Jul 10, 2024	2.480	2.485	2.440	2.450	47,239	+0.00(+0.00%)
Jul 09, 2024	2.420	2.470	2.420	2.450	56,586	+0.00(+0.00%)
Jul 08, 2024	2.460	2.499	2.430	2.450	84,281	+0.00(+0.00%)
Jul 05, 2024	2.480	2.480	2.410	2.450	76,255	+0.00(+0.00%)
Jul 03, 2024	2.410	2.460	2.410	2.450	87,525	+0.01(+0.41%)
Jul 02, 2024	2.260	2.450	2.260	2.440	127,851	+0.19(+8.44%)
Jul 01, 2024	2.400	2.420	2.240	2.250	419,266	-0.15(-6.25%)
Jun 28, 2024	2.460	2.510	2.390	2.400	210,229	-0.02(-0.83%)
Jun 27, 2024	2.468	2.488	2.381	2.420	261,133	-0.04(-1.57%)
Jun 26, 2024	2.497	2.497	2.449	2.459	52,180	-0.01(-0.39%)
Jun 25, 2024	2.517	2.517	2.459	2.468	209,477	-0.01(-0.39%)
Jun 24, 2024	2.439	2.479	2.439	2.478	107,904	+0.04(+1.59%)
Jun 21, 2024	2.430	2.488	2.430	2.439	145,891	-0.01(-0.40%)
Jun 20, 2024	2.488	2.497	2.430	2.449	80,611	+0.03(+1.20%)
Jun 18, 2024	2.439	2.454	2.401	2.420	284,117	+0.00(+0.00%)
Jun 17, 2024	2.468	2.497	2.410	2.420	186,339	-0.02(-0.79%)
Jun 14, 2024	2.459	2.459	2.415	2.439	213,137	-0.02(-0.79%)
Jun 13, 2024	2.420	2.468	2.410	2.459	238,270	+0.05(+2.01%)
Jun 12, 2024	2.381	2.420	2.381	2.410	87,426	+0.00(+0.00%)
Jun 11, 2024	2.410	2.410	2.391	2.410	25,657	+0.01(+0.40%)
Jun 10, 2024	2.420	2.420	2.391	2.401	58,273	-0.02(-0.80%)
Jun 07, 2024	2.420	2.420	2.401	2.420	35,319	+0.00(+0.00%)
Jun 06, 2024	2.410	2.420	2.391	2.420	61,207	+0.02(+0.81%)
Jun 05, 2024	2.401	2.401	2.381	2.401	41,682	+0.02(+0.81%)
Jun 04, 2024	2.497	2.507	2.372	2.381	132,060	-0.09(-3.53%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Lument Finance Trust Inc (NY: LFT )

Historical Prices