Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Lument Finance Trust Inc
(NY:
LFT
)
2.460
-0.010 (-0.40%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 30, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 30, 2024
2.450
2.460
2.450
2.460
32,018
-0.01(-0.40%)
Aug 29, 2024
2.490
2.490
2.460
2.470
40,300
+0.00(+0.00%)
Aug 28, 2024
2.490
2.490
2.440
2.470
61,829
-0.02(-0.80%)
Aug 27, 2024
2.520
2.540
2.470
2.490
47,530
+0.00(+0.00%)
Aug 26, 2024
2.450
2.570
2.450
2.490
149,406
-0.01(-0.40%)
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
.