Lument Finance Trust Inc Historical Data - LFT

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	2.72	2.74	2.67	96716	2.70905531	CS
4	0.09	3.42205323194	2.63	2.74	2.53	86235	2.66058952	CS
12	0.16	6.25	2.56	2.79	2.39	124675	2.64155759	CS
26	0.33	13.8075313808	2.39	2.79	2.32	100863	2.58054597	CS
52	0.46	20.3539823009	2.26	2.79	2.16	99756	2.5167794	CS
156	-0.38	-12.2580645161	3.1	3.27	1.53	75586	2.42966342	CS
260	-16.21	-85.6312731115	18.93	18.93	1.53	65654	2.83664861	CS

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1739576400	2.72	0	0.00	2.7	2.73	2.7	58772
1739490000	2.72	0.04	1.49	2.69	2.74	2.67	113283
1739403600	2.68	-0.02	-0.74	2.68	2.71	2.68	74753
1739317200	2.7	-0.02	-0.74	2.7	2.7097	2.69	42595
1739230800	2.72	0.01	0.37	2.71	2.72	2.7001	107888
1738971600	2.71	0.01	0.37	2.72	2.73	2.69	145059
1738885200	2.7	0	0.00	2.7	2.705	2.66	72889
1738798800	2.7	0.02	0.75	2.69	2.72	2.6589	161606
1738712400	2.68	0.07	2.68	2.62	2.68	2.6	129289
1738626000	2.61	-0.05	-1.88	2.61	2.65	2.6	47815
1738366800	2.66	0.06	2.31	2.6	2.66	2.6	84967
1738280400	2.6	0	0.00	2.6	2.62	2.5999	50093
1738194000	2.6	0.01	0.39	2.6	2.6	2.56	46995
1738107600	2.59	-0.02	-0.77	2.61	2.61	2.565	49647
1738021200	2.61	0.01	0.38	2.61	2.6437	2.57	65090
1737762000	2.6	0.01	0.39	2.57	2.6099	2.57	46624
1737675600	2.59	0	0.00	2.59	2.59	2.59	0
1737589200	2.59	-0.05	-1.89	2.64	2.65	2.58	61744
1737502800	2.64	0.06	2.33	2.62	2.67	2.61	124062
1737157200	2.58	-0.03	-1.15	2.63	2.63	2.5299999	127825
1737070800	2.61	0.02	0.77	2.58	2.64	2.57	95805
1736984400	2.59	0.04	1.57	2.61	2.61	2.52	107499
1736898000	2.55	0.14	5.81	2.46	2.565	2.43	190016
1736811600	2.41	-0.01	-0.41	2.45	2.4799	2.39	61213
1736552400	2.42	-0.05	-2.02	2.46	2.46	2.402	145900
1736379600	2.47	-0.11	-4.26	2.558	2.558	2.44	240505
1736293200	2.58	0.06	2.38	2.52	2.5898	2.4812	161234
1736206800	2.52	-0.08	-3.08	2.571	2.58	2.52	142976
1735947600	2.6	0.03	1.17	2.5491	2.62	2.54	226594
1735861200	2.57	-0.01	-0.39	2.5565	2.585	2.515	235280
1735688400	2.58	-0.15	-5.49	2.6	2.61	2.55	186107
1735602000	2.73	-0.03	-1.09	2.74	2.7508	2.7	213368
1735342800	2.7599999	0.02	0.73	2.74	2.7599999	2.715	192723
1735256400	2.74	0	0.00	2.75	2.75	2.6501	194904
1735077840	2.74	-0.01	-0.36	2.75	2.75	2.71	73813
1734997200	2.75	0	0.00	2.75	2.75	2.6107999	192813
1734738000	2.75	0.03	1.10	2.69	2.75	2.675	174743
1734651600	2.72	0.11	4.21	2.65	2.72	2.62	172414
1734565200	2.61	-0.13	-4.74	2.72	2.73	2.61	111374
1734478800	2.74	0	0.00	2.7799999	2.7799999	2.725	221151
1734392400	2.74	0.06	2.24	2.69	2.79	2.69	399517
1734133200	2.68	0.06	2.29	2.63	2.7	2.62	230324
1734046800	2.62	0.01	0.38	2.61	2.63	2.57	99299
1733960400	2.61	-0.03	-1.14	2.6291	2.63	2.6001	41842
1733874000	2.64	0.01	0.38	2.63	2.64	2.581	78637
1733787600	2.63	0.03	1.15	2.61	2.6495	2.6091	87267
1733528400	2.6	-0.01	-0.38	2.64	2.64	2.55	101250
1733442000	2.61	0.01	0.38	2.6254	2.64	2.59	87513
1733355600	2.6	-0.02	-0.76	2.6	2.62	2.55	115829
1733269200	2.62	0.02	0.77	2.62	2.64	2.585	105471
1733182800	2.6	-0.04	-1.52	2.6	2.61	2.55	135559
1732917840	2.64	0.02	0.76	2.64	2.64	2.62	68319
1732750800	2.62	0.04	1.55	2.58	2.62	2.58	78372
1732664400	2.58	-0.01	-0.39	2.62	2.64	2.54	80225
1732578000	2.59	0.02	0.78	2.56	2.63	2.56	78364
1732318800	2.57	0.02	0.78	2.56	2.5828	2.56	51998
1732232400	2.55	0	0.00	2.5400999	2.55	2.5109	49047
1732146000	2.55	-0.02	-0.78	2.52	2.57	2.5099999	43456
1732059600	2.57	0.09	3.63	2.475	2.57	2.47	98967
1731973200	2.48	-0.04	-1.59	2.52	2.5226	2.47	58765

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Lument Finance Trust Inc (LFT)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Lument Finance Trust Inc (LFT) Historical

Lument Finance Trust Inc (LFT)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free