Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lument Finance Trust Inc (NY: LFT )

2.300 +0.050 (+2.22%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 1.657 1.675 1.586 1.630 56,188 +0.00(+0.00%)
Apr 27, 2023 1.639 1.657 1.604 1.630 9,998 +0.02(+1.10%)
Apr 26, 2023 1.648 1.692 1.602 1.613 68,627 -0.05(-3.19%)
Apr 25, 2023 1.683 1.684 1.649 1.666 33,767 -0.01(-0.53%)
Apr 24, 2023 1.790 1.790 1.675 1.675 65,902 -0.10(-5.50%)
Apr 21, 2023 1.754 1.772 1.735 1.772 9,128 +0.02(+1.26%)
Apr 20, 2023 1.745 1.754 1.719 1.750 14,280 -0.02(-1.24%)
Apr 19, 2023 1.763 1.772 1.710 1.772 98,396 +0.10(+5.82%)
Apr 18, 2023 1.675 1.754 1.675 1.675 113,231 -0.02(-1.05%)
Apr 17, 2023 1.728 1.737 1.675 1.692 47,121 -0.01(-0.52%)
Apr 14, 2023 1.692 1.723 1.683 1.701 23,584 -0.01(-0.52%)
Apr 13, 2023 1.657 1.745 1.657 1.710 41,239 +0.04(+2.66%)
Apr 12, 2023 1.701 1.706 1.648 1.666 45,383 -0.04(-2.08%)
Apr 11, 2023 1.719 1.719 1.675 1.701 41,629 +0.01(+0.52%)
Apr 10, 2023 1.737 1.763 1.692 1.692 76,405 -0.06(-3.54%)
Apr 06, 2023 1.772 1.781 1.754 1.754 15,892 -0.01(-0.50%)
Apr 05, 2023 1.745 1.781 1.745 1.763 11,436 +0.01(+0.51%)
Apr 04, 2023 1.745 1.799 1.719 1.754 50,180 +0.00(+0.00%)
Apr 03, 2023 1.808 1.812 1.737 1.754 47,683 -0.04(-1.98%)
Mar 31, 2023 1.737 1.808 1.737 1.790 19,530 +0.04(+2.54%)
Mar 30, 2023 1.772 1.821 1.666 1.745 58,844 -0.03(-1.50%)
Mar 29, 2023 1.772 1.772 1.755 1.772 34,537 +0.03(+1.48%)
Mar 28, 2023 1.746 1.763 1.703 1.746 30,087 +0.01(+0.49%)
Mar 27, 2023 1.738 1.776 1.720 1.738 48,497 +0.02(+1.00%)
Mar 24, 2023 1.720 1.746 1.703 1.720 22,177 -0.01(-0.50%)
Mar 23, 2023 1.720 1.763 1.685 1.729 104,329 +0.05(+3.08%)
Mar 22, 2023 1.686 1.695 1.634 1.677 26,072 +0.01(+0.52%)
Mar 21, 2023 1.686 1.686 1.660 1.669 18,328 -0.01(-0.51%)
Mar 20, 2023 1.703 1.703 1.643 1.677 30,591 +0.01(+0.52%)
Mar 17, 2023 1.634 1.669 1.634 1.669 22,904 +0.03(+2.11%)
Mar 16, 2023 1.617 1.660 1.584 1.634 29,964 +0.03(+1.60%)
Mar 15, 2023 1.617 1.643 1.591 1.609 50,658 -0.03(-1.58%)
Mar 14, 2023 1.712 1.712 1.634 1.634 47,637 -0.06(-3.55%)
Mar 13, 2023 1.720 1.729 1.686 1.695 80,527 -0.03(-1.50%)
Mar 10, 2023 1.703 1.763 1.695 1.720 119,779 -0.10(-5.66%)
Mar 09, 2023 1.875 1.884 1.807 1.824 46,852 +0.01(+0.47%)
Mar 08, 2023 1.824 1.849 1.806 1.815 19,046 +0.02(+0.96%)
Mar 07, 2023 1.798 1.841 1.798 1.798 22,982 -0.03(-1.41%)
Mar 06, 2023 1.849 1.849 1.806 1.824 27,511 +0.00(+0.00%)
Mar 03, 2023 1.824 1.824 1.798 1.824 27,674 +0.01(+0.47%)
Mar 02, 2023 1.806 1.815 1.806 1.815 15,257 +0.03(+1.44%)
Mar 01, 2023 1.806 1.824 1.789 1.789 20,659 -0.02(-0.95%)
Feb 28, 2023 1.789 1.824 1.789 1.806 7,706 +0.01(+0.48%)
Feb 27, 2023 1.806 1.815 1.772 1.798 23,406 -0.01(-0.48%)
Feb 24, 2023 1.772 1.815 1.772 1.806 20,492 +0.00(+0.00%)
Feb 23, 2023 1.798 1.824 1.798 1.806 16,073 +0.01(+0.48%)
Feb 22, 2023 1.841 1.858 1.798 1.798 24,381 -0.05(-2.79%)
Feb 21, 2023 1.867 1.893 1.842 1.849 31,227 -0.03(-1.38%)
Feb 17, 2023 1.781 1.875 1.781 1.875 35,880 +0.09(+4.81%)
Feb 16, 2023 1.781 1.894 1.772 1.789 68,891 -0.05(-2.80%)
Feb 15, 2023 1.875 1.899 1.798 1.841 63,443 -0.02(-0.93%)
Feb 14, 2023 1.918 1.918 1.858 1.858 46,780 -0.07(-3.57%)
Feb 13, 2023 1.936 1.961 1.910 1.927 53,822 +0.00(+0.00%)
Feb 10, 2023 1.979 2.004 1.918 1.927 32,176 -0.03(-1.75%)
Feb 09, 2023 2.013 2.013 1.953 1.961 15,058 -0.04(-2.15%)
Feb 08, 2023 1.996 2.013 1.979 2.004 101,580 +0.01(+0.43%)
Feb 07, 2023 1.979 2.004 1.961 1.996 94,362 +0.03(+1.31%)
Feb 06, 2023 1.953 1.970 1.944 1.970 29,344 +0.03(+1.78%)
Feb 03, 2023 1.987 1.987 1.936 1.936 48,210 -0.01(-0.44%)
Feb 02, 2023 1.901 1.953 1.901 1.944 82,994 +0.07(+3.67%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.