Lument Finance Trust Inc (NY: LFT )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	2.490	2.530	2.480	2.520	76,071	+0.06(+2.44%)
Nov 14, 2024	2.400	2.475	2.390	2.460	77,873	+0.08(+3.36%)
Nov 13, 2024	2.500	2.500	2.320	2.380	336,995	-0.07(-2.86%)
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	61,488	+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.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

Lument Finance Trust Inc (NY: LFT )

Historical Prices

Information