La bourse est fermée

Lument Finance Trust, Inc. (LFT)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
2,3000+0,0500 (+2,22 %)
À partir de 01:45PM EDT. Marché ouvert.
Durée:
03 mai 2023 - 03 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 20242,25002,34002,25002,30002,300034 383
02 mai 20242,24002,25002,24002,25002,250049 700
01 mai 20242,36002,37002,22002,24002,2400206 000
30 avr. 20242,35002,36002,33002,36002,360032 600
29 avr. 20242,36002,38002,31002,32002,320044 900
26 avr. 20242,30002,37002,29002,37002,370042 300
25 avr. 20242,32002,32002,28002,30002,300057 200
24 avr. 20242,34002,34002,29002,30002,300025 000
23 avr. 20242,37002,37002,30002,31002,310027 500
22 avr. 20242,38002,38002,33002,35002,350010 200
19 avr. 20242,36002,38002,28002,38002,380043 800
18 avr. 20242,28002,36002,25002,36002,360032 600
17 avr. 20242,42002,42002,29002,29002,290082 900
16 avr. 20242,42002,51002,36002,39002,390029 500
15 avr. 20242,35002,54002,35002,45002,4500105 700
12 avr. 20242,41002,43002,35002,38002,380029 200
11 avr. 20242,35002,46002,35002,41002,410036 000
10 avr. 20242,39002,40002,35002,37002,370066 500
09 avr. 20242,39002,42002,38002,40002,400034 200
08 avr. 20242,43002,44002,38002,38002,380029 200
05 avr. 20242,46002,49002,40002,42002,420039 300
04 avr. 20242,51002,51002,43002,49002,490058 400
03 avr. 20242,55002,55002,46002,47002,470080 300
02 avr. 20242,49002,56002,46002,56002,5600101 800
01 avr. 20242,48002,53002,46002,51002,5100139 300
28 mars 20242,52002,53002,49002,49002,490098 700
27 mars 20242,55002,55002,49002,52002,520063 600
27 mars 20240.07 Dividende
26 mars 20242,56002,56002,52002,55002,4800241 800
25 mars 20242,48002,56002,46002,53002,4605325 300
22 mars 20242,44002,48002,42002,48002,411975 400
21 mars 20242,34002,47002,33002,44002,3730149 900
20 mars 20242,24002,34002,22002,34002,2758190 900
19 mars 20242,19002,24002,16002,22002,1591156 800
18 mars 20242,19002,27002,19002,20002,1396119 000
15 mars 20242,20002,25002,20002,21002,149370 900
14 mars 20242,27002,30002,22002,22002,159155 600
13 mars 20242,33002,34002,28002,28002,217435 300
12 mars 20242,28002,32002,28002,30002,236947 800
11 mars 20242,30002,30002,23002,28002,217447 000
08 mars 20242,23002,27002,23002,27002,207732 400
07 mars 20242,22002,26002,21002,25002,188236 600
06 mars 20242,28002,28002,21002,21002,149356 600
05 mars 20242,23002,27002,23002,26002,198069 700
04 mars 20242,25002,29002,25002,26002,198086 800
01 mars 20242,29002,30002,26002,26002,198034 200
29 févr. 20242,26002,28002,25002,26002,198034 300
28 févr. 20242,31002,33002,26002,26002,198039 700
27 févr. 20242,34002,35002,31002,31002,246639 900
26 févr. 20242,35002,39002,28002,30002,2369112 600
23 févr. 20242,25002,35002,25002,34002,275886 300
22 févr. 20242,26002,27002,23002,25002,188242 800
21 févr. 20242,22002,27002,22002,25002,188238 400
20 févr. 20242,23002,24002,20002,24002,178545 100
16 févr. 20242,20002,24002,20002,23002,168845 300
15 févr. 20242,23002,24002,20002,23002,168842 500
14 févr. 20242,24002,24002,18002,22002,159148 200
13 févr. 20242,22002,26002,22002,24002,178528 000
12 févr. 20242,18002,26002,16002,21002,149370 200
09 févr. 20242,22002,27002,16002,20002,139671 700
08 févr. 20242,25002,29002,22002,24002,178565 600
07 févr. 20242,25002,27002,23002,25002,188251 800
06 févr. 20242,35002,36002,26002,28002,217462 600
05 févr. 20242,39002,43002,33002,37002,304944 000
02 févr. 20242,45002,45002,35002,37002,304959 100
01 févr. 20242,40002,46002,39002,44002,373064 200
31 janv. 20242,47002,47002,40002,40002,334148 400
30 janv. 20242,51002,51002,43002,49002,421668 400
29 janv. 20242,54002,54002,47002,49002,421677 000
26 janv. 20242,49002,54002,45002,54002,470323 300
25 janv. 20242,50002,52002,45002,47002,4022169 400
24 janv. 20242,49002,50002,46002,50002,431426 400
23 janv. 20242,47002,50002,47002,47002,402255 600
22 janv. 20242,49002,50002,45002,47002,402262 900
19 janv. 20242,49002,50002,46002,50002,431455 700
18 janv. 20242,43002,50002,43002,47002,4022155 600
17 janv. 20242,47002,47002,38002,41002,343884 100
16 janv. 20242,47002,50002,43002,48002,411961 300
12 janv. 20242,50002,50002,45002,50002,431441 600
11 janv. 20242,48002,53002,40002,49002,421649 600
10 janv. 20242,50002,50002,45002,47002,402238 300
09 janv. 20242,49002,52002,42002,48002,411979 200
08 janv. 20242,45002,49002,44002,48002,411995 100
05 janv. 20242,37002,46002,37002,41002,3438100 100
04 janv. 20242,30002,35002,30002,35002,285563 500
03 janv. 20242,31002,32002,28002,31002,246646 700
02 janv. 20242,35002,35002,31002,32002,256360 900
29 déc. 20232,35002,36002,31002,33002,266061 500
28 déc. 20232,35002,38002,28002,36002,295293 000
28 déc. 20230.07 Dividende
27 déc. 20232,39002,45002,38002,43002,2952124 400
26 déc. 20232,31002,38002,31002,37002,2385133 400
22 déc. 20232,30002,32002,26002,31002,181966 800
21 déc. 20232,28002,30002,27002,30002,172457 300
20 déc. 20232,20002,27002,16002,27002,144175 500
19 déc. 20232,24002,25002,15002,20002,0780172 200
18 déc. 20232,17002,25002,17002,21002,0874190 600
15 déc. 20232,17002,20002,16002,20002,0780112 800
14 déc. 20232,18002,19002,08002,18002,0591337 600
13 déc. 20232,15002,20002,12002,15002,0307133 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...