Lument Finance Trust Inc (LFT-A)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292800 | 20.4001 | -0.02 | -0.10 | 20.62 | 20.66 | 20.4001 | 966 |
| 1722033600 | 20.42 | 0 | 0.00 | 20.59 | 20.81 | 20.42 | 2441 |
| 1721947200 | 20.42 | -0.01 | -0.05 | 20.4 | 20.48 | 20.05 | 1550 |
| 1721860800 | 20.43 | -0.07 | -0.34 | 20.42 | 20.72 | 20.0301 | 2508 |
| 1721774400 | 20.5 | -0.17 | -0.84 | 20.85 | 20.85 | 20.5 | 5542 |
| 1721688000 | 20.6733 | 0.05 | 0.26 | 20.78 | 20.78 | 20.63 | 516 |
| 1721428800 | 20.62 | 0.21 | 1.03 | 20.5 | 20.62 | 20.49 | 1802 |
| 1721342400 | 20.4101 | -0.13 | -0.63 | 20.4511 | 20.6166 | 20.4001 | 1828 |
| 1721256000 | 20.54 | 0.05 | 0.24 | 20.25 | 20.56 | 20.2457 | 7538 |
| 1721169600 | 20.49 | -0.05 | -0.24 | 20.57 | 20.57 | 20.22 | 1867 |
| 1721083200 | 20.5399 | -0.13 | -0.63 | 20.6083 | 20.6083 | 20.22 | 3343 |
| 1720824000 | 20.67 | 0.3 | 1.47 | 20.5 | 20.7 | 20.4 | 3945 |
| 1720737600 | 20.37 | 0.27 | 1.34 | 19.9225 | 20.45 | 19.9225 | 3383 |
| 1720651200 | 20.0999 | 0 | 0.00 | 19.9 | 20.0999 | 19.9 | 54 |
| 1720564800 | 20.0999 | 0.15 | 0.75 | 20.06 | 20.0999 | 19.93 | 662 |
| 1720478400 | 19.95 | -0.15 | -0.75 | 20.1 | 20.1 | 19.95 | 756 |
| 1720219200 | 20.1 | 0.3 | 1.52 | 19.9 | 20.1 | 19.9 | 1812 |
| 1720040640 | 19.8 | -0.18 | -0.88 | 19.8 | 19.85 | 19.8 | 202 |
| 1719960000 | 19.975 | 0.1 | 0.48 | 19.9 | 19.975 | 19.88 | 1585 |
| 1719873600 | 19.88 | -0.62 | -3.02 | 20.1 | 20.1778 | 19.82 | 7461 |
| 1719614400 | 20.4999 | -0 | -0.00 | 20.4999 | 20.4999 | 20.4999 | 377 |
| 1719528000 | 20.5 | 0.21 | 1.03 | 20.27 | 20.5 | 20.12 | 4925 |
| 1719441600 | 20.29 | 0 | 0.00 | 20.23 | 20.29 | 20.15 | 788 |
| 1719355200 | 20.29 | 0 | 0.00 | 20.29 | 20.29 | 20.15 | 1446 |
| 1719268800 | 20.2893 | 0.19 | 0.94 | 20.1 | 20.3 | 20.1 | 12940 |
| 1719009600 | 20.1 | 0 | 0.00 | 20.1 | 20.1 | 20.0342 | 1745 |
| 1718923200 | 20.1 | 0 | 0.00 | 20.1 | 20.11 | 20.01 | 8166 |
| 1718750400 | 20.1 | 0 | 0.00 | 20.1 | 20.1 | 20 | 8433 |
| 1718664000 | 20.1 | 0.1 | 0.50 | 20.2999 | 20.2999 | 20.075 | 21664 |
| 1718404800 | 20 | -0.08 | -0.40 | 20.29 | 20.29 | 20 | 1716 |
| 1718318400 | 20.08 | -0.04 | -0.20 | 20.0061 | 20.1 | 20 | 6882 |
| 1718232000 | 20.1199 | 0.2 | 1.00 | 20.15 | 20.15 | 19.92 | 9038 |
| 1718145600 | 19.92 | 0 | 0.00 | 19.92 | 20.08 | 19.92 | 1867 |
| 1718059200 | 19.92 | 0 | 0.00 | 20.2 | 20.26 | 19.92 | 1231 |
| 1717800000 | 19.92 | -0.23 | -1.14 | 20.2 | 20.2001 | 19.8 | 4318 |
| 1717713600 | 20.15 | 0.36 | 1.82 | 20.15 | 20.16 | 20.135 | 3921 |
| 1717627200 | 19.79 | 0.09 | 0.46 | 19.9109 | 20.08 | 19.72 | 3225 |
| 1717540800 | 19.7 | -0.55 | -2.72 | 19.75 | 19.75 | 19.7 | 231 |
| 1717454400 | 20.25 | 0.75 | 3.85 | 19.45 | 20.25 | 19.45 | 405 |
| 1717195200 | 19.5 | 0.05 | 0.26 | 19.4603 | 19.5 | 19.21 | 867 |
| 1717108800 | 19.45 | 0.02 | 0.10 | 19.3969 | 19.49 | 19.3969 | 581 |
| 1717022400 | 19.4312 | 0.13 | 0.68 | 19.61 | 19.61 | 19.4312 | 392 |
| 1716936000 | 19.3 | 0.05 | 0.26 | 19.275 | 19.4 | 19.275 | 1343 |
| 1716590400 | 19.25 | 0 | 0.00 | 19.3 | 19.3 | 19.25 | 6 |
| 1716504000 | 19.25 | 0.12 | 0.63 | 19.14 | 19.25 | 19.14 | 305 |
| 1716417600 | 19.1301 | -0.06 | -0.31 | 19.2 | 19.78 | 19.07 | 8600 |
| 1716331200 | 19.19 | 0.09 | 0.47 | 19.125 | 19.2 | 19.07 | 5336 |
| 1716244800 | 19.1 | -0.1 | -0.52 | 19.29 | 19.29 | 19.05 | 14026 |
| 1715985600 | 19.2 | -0.01 | -0.05 | 19.16 | 19.21 | 19.05 | 22309 |
| 1715899200 | 19.21 | -0.16 | -0.83 | 19.21 | 19.4 | 19.17 | 10282 |
| 1715812800 | 19.37 | -0.13 | -0.67 | 19.22 | 19.45 | 19.15 | 13666 |
| 1715726400 | 19.5 | 0.09 | 0.46 | 19.68 | 19.6999 | 19.15 | 14219 |
| 1715640000 | 19.41 | -0.59 | -2.95 | 19.95 | 19.95 | 19.18 | 29935 |
| 1715380800 | 20 | -0.1 | -0.50 | 20.2533 | 20.35 | 19.95 | 3716 |
| 1715294400 | 20.0999 | -0 | -0.00 | 20.1 | 20.1 | 19.7675 | 44885 |
| 1715208000 | 20.1 | 0.09 | 0.46 | 20.15 | 20.15 | 19.7225 | 7662 |
| 1715121600 | 20.0075 | -0.04 | -0.22 | 20.1 | 20.15 | 19.95 | 9691 |
| 1715035200 | 20.0517 | 0.18 | 0.92 | 20.21 | 20.3 | 20 | 9362 |
| 1714776000 | 19.868 | -0.2 | -1.01 | 20.21 | 20.21 | 19.35 | 3940 |
| 1714689600 | 20.07 | 0 | 0.00 | 19.7048 | 20.07 | 19.7048 | 2697 |
| 1714603200 | 20.0699 | 0.07 | 0.35 | 20.37 | 20.37 | 19.7912 | 1573 |
| 1714516800 | 20 | -0.17 | -0.84 | 20.2 | 20.2 | 19.6395 | 6016 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
