Lument Finance Trust Inc (NY: LFT )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 12, 2024	2.470	2.470	2.415	2.450	105,649	+0.00(+0.00%)
Nov 11, 2024	2.600	2.600	2.440	2.450	77,600	-0.14(-5.41%)
Nov 08, 2024	2.430	2.590	2.430	2.590	103,068	+0.17(+7.02%)
Nov 07, 2024	2.560	2.560	2.420	2.420	96,218	-0.16(-6.20%)
Nov 06, 2024	2.550	2.580	2.514	2.580	79,288	+0.06(+2.38%)
Nov 05, 2024	2.500	2.530	2.460	2.520	33,333	+0.04(+1.61%)
Nov 04, 2024	2.450	2.520	2.420	2.480	52,008	+0.03(+1.22%)
Nov 01, 2024	2.470	2.480	2.423	2.450	40,237	+0.01(+0.41%)
Oct 31, 2024	2.500	2.510	2.430	2.440	59,372	-0.06(-2.40%)
Oct 30, 2024	2.500	2.515	2.500	2.500	54,655	+0.00(+0.00%)
Oct 29, 2024	2.550	2.550	2.500	2.500	27,637	-0.03(-1.19%)
Oct 28, 2024	2.550	2.550	2.530	2.530	55,512	-0.03(-1.17%)
Oct 25, 2024	2.550	2.560	2.510	2.560	41,893	+0.01(+0.39%)
Oct 24, 2024	2.550	2.550	2.490	2.550	43,664	+0.01(+0.39%)
Oct 23, 2024	2.520	2.550	2.500	2.540	42,788	+0.03(+1.20%)
Oct 22, 2024	2.540	2.540	2.480	2.510	26,049	-0.02(-0.79%)
Oct 21, 2024	2.610	2.610	2.500	2.530	68,264	-0.06(-2.32%)
Oct 18, 2024	2.530	2.600	2.530	2.590	56,951	+0.05(+1.97%)
Oct 17, 2024	2.530	2.550	2.510	2.540	27,695	-0.01(-0.39%)
Oct 16, 2024	2.580	2.590	2.500	2.550	88,362	+0.01(+0.39%)
Oct 15, 2024	2.500	2.620	2.460	2.540	174,277	+0.06(+2.42%)
Oct 14, 2024	2.440	2.500	2.430	2.480	119,441	+0.05(+2.06%)
Oct 11, 2024	2.410	2.440	2.380	2.430	83,145	+0.01(+0.41%)
Oct 10, 2024	2.390	2.420	2.390	2.420	47,386	+0.01(+0.41%)
Oct 09, 2024	2.400	2.420	2.380	2.410	85,365	+0.01(+0.42%)
Oct 08, 2024	2.490	2.490	2.400	2.400	88,336	-0.09(-3.61%)
Oct 07, 2024	2.480	2.500	2.442	2.490	86,849	+0.01(+0.40%)
Oct 04, 2024	2.470	2.490	2.450	2.480	61,478	+0.01(+0.40%)
Oct 03, 2024	2.450	2.498	2.450	2.470	28,047	+0.02(+0.82%)
Oct 02, 2024	2.500	2.500	2.440	2.450	81,267	-0.05(-2.00%)
Oct 01, 2024	2.530	2.530	2.470	2.500	82,366	-0.03(-1.19%)
Sep 30, 2024	2.560	2.580	2.500	2.530	114,475	+0.00(+0.00%)
Sep 27, 2024	2.559	2.559	2.511	2.530	86,652	+0.00(+0.00%)
Sep 26, 2024	2.578	2.578	2.511	2.530	111,777	+0.02(+0.77%)
Sep 25, 2024	2.569	2.569	2.491	2.511	49,014	-0.04(-1.52%)
Sep 24, 2024	2.501	2.569	2.501	2.549	73,683	+0.03(+1.15%)
Sep 23, 2024	2.588	2.588	2.491	2.520	95,881	-0.05(-1.89%)
Sep 20, 2024	2.530	2.569	2.501	2.569	163,245	+0.06(+2.32%)
Sep 19, 2024	2.472	2.520	2.472	2.511	98,018	+0.04(+1.57%)
Sep 18, 2024	2.511	2.530	2.472	2.472	140,136	-0.02(-0.78%)
Sep 17, 2024	2.482	2.540	2.472	2.491	163,086	+0.01(+0.39%)
Sep 16, 2024	2.569	2.569	2.462	2.482	91,446	-0.06(-2.29%)
Sep 13, 2024	2.394	2.588	2.394	2.540	306,585	+0.13(+5.22%)
Sep 12, 2024	2.423	2.423	2.394	2.414	58,742	+0.00(+0.00%)
Sep 11, 2024	2.423	2.423	2.346	2.414	39,400	+0.01(+0.40%)
Sep 10, 2024	2.423	2.423	2.375	2.404	26,538	-0.01(-0.40%)
Sep 09, 2024	2.423	2.423	2.375	2.414	90,041	+0.00(+0.00%)
Sep 06, 2024	2.356	2.414	2.336	2.414	59,458	+0.04(+1.63%)
Sep 05, 2024	2.414	2.414	2.346	2.375	87,548	-0.01(-0.41%)
Sep 04, 2024	2.375	2.411	2.365	2.385	42,584	-0.01(-0.40%)

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.