Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

2.535 -0.015 (-0.59%)
Streaming Delayed Price Updated: 2:59 PM EDT, Jun 26, 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 (%)
Jun 25, 2024 2.600 2.600 2.540 2.550 202,774 -0.01(-0.39%)
Jun 24, 2024 2.520 2.561 2.520 2.560 104,452 +0.04(+1.59%)
Jun 21, 2024 2.510 2.570 2.510 2.520 141,223 -0.01(-0.40%)
Jun 20, 2024 2.570 2.580 2.510 2.530 78,032 +0.03(+1.20%)
Jun 18, 2024 2.520 2.535 2.480 2.500 275,026 +0.00(+0.00%)
Jun 17, 2024 2.550 2.580 2.490 2.500 180,377 -0.02(-0.79%)
Jun 14, 2024 2.540 2.540 2.495 2.520 206,317 -0.02(-0.79%)
Jun 13, 2024 2.500 2.550 2.490 2.540 230,646 +0.05(+2.01%)
Jun 12, 2024 2.460 2.500 2.460 2.490 84,629 +0.00(+0.00%)
Jun 11, 2024 2.490 2.490 2.470 2.490 24,836 +0.01(+0.40%)
Jun 10, 2024 2.500 2.500 2.470 2.480 56,409 -0.02(-0.80%)
Jun 07, 2024 2.500 2.500 2.480 2.500 34,189 +0.00(+0.00%)
Jun 06, 2024 2.490 2.500 2.470 2.500 59,249 +0.02(+0.81%)
Jun 05, 2024 2.480 2.480 2.460 2.480 40,349 +0.02(+0.81%)
Jun 04, 2024 2.580 2.590 2.450 2.460 127,835 -0.09(-3.53%)
Jun 03, 2024 2.580 2.600 2.530 2.550 359,899 +0.05(+2.00%)
May 31, 2024 2.530 2.578 2.500 2.500 87,015 -0.01(-0.40%)
May 30, 2024 2.530 2.530 2.500 2.510 19,269 +0.00(+0.00%)
May 29, 2024 2.560 2.580 2.500 2.510 31,019 -0.03(-1.18%)
May 28, 2024 2.520 2.590 2.515 2.540 126,877 +0.06(+2.42%)
May 24, 2024 2.460 2.529 2.455 2.480 124,968 -0.02(-0.80%)
May 23, 2024 2.530 2.530 2.480 2.500 68,375 -0.03(-1.19%)
May 22, 2024 2.550 2.580 2.500 2.530 111,966 -0.01(-0.39%)
May 21, 2024 2.570 2.570 2.500 2.540 105,433 +0.00(+0.00%)
May 20, 2024 2.550 2.550 2.480 2.540 255,664 +0.06(+2.42%)
May 17, 2024 2.510 2.510 2.480 2.480 98,163 -0.02(-0.80%)
May 16, 2024 2.500 2.520 2.450 2.500 119,185 +0.01(+0.40%)
May 15, 2024 2.480 2.500 2.450 2.490 160,115 +0.06(+2.47%)
May 14, 2024 2.430 2.500 2.420 2.430 80,394 -0.01(-0.41%)
May 13, 2024 2.370 2.450 2.310 2.440 96,270 +0.07(+2.95%)
May 10, 2024 2.300 2.370 2.240 2.370 188,467 +0.13(+5.80%)
May 09, 2024 2.330 2.330 2.240 2.240 82,848 -0.06(-2.61%)
May 08, 2024 2.340 2.370 2.270 2.300 73,997 -0.04(-1.71%)
May 07, 2024 2.300 2.410 2.300 2.340 46,930 +0.03(+1.30%)
May 06, 2024 2.340 2.350 2.300 2.310 49,163 +0.01(+0.43%)
May 03, 2024 2.250 2.340 2.250 2.300 47,930 +0.05(+2.22%)
May 02, 2024 2.240 2.250 2.240 2.250 49,722 +0.01(+0.45%)
May 01, 2024 2.360 2.370 2.220 2.240 206,022 -0.12(-5.08%)
Apr 30, 2024 2.350 2.360 2.330 2.360 32,667 +0.04(+1.72%)
Apr 29, 2024 2.360 2.380 2.306 2.320 44,870 -0.05(-2.11%)
Apr 26, 2024 2.300 2.370 2.290 2.370 42,354 +0.07(+3.04%)
Apr 25, 2024 2.320 2.320 2.280 2.300 57,203 +0.00(+0.00%)
Apr 24, 2024 2.335 2.340 2.290 2.300 25,041 -0.01(-0.43%)
Apr 23, 2024 2.370 2.370 2.300 2.310 27,540 -0.04(-1.70%)
Apr 22, 2024 2.380 2.380 2.330 2.350 10,165 -0.03(-1.26%)
Apr 19, 2024 2.360 2.380 2.280 2.380 43,754 +0.02(+0.85%)
Apr 18, 2024 2.280 2.360 2.250 2.360 32,620 +0.07(+3.06%)
Apr 17, 2024 2.420 2.420 2.290 2.290 82,913 -0.10(-4.18%)
Apr 16, 2024 2.420 2.510 2.355 2.390 29,475 -0.06(-2.45%)
Apr 15, 2024 2.350 2.540 2.346 2.450 105,692 +0.07(+2.94%)
Apr 12, 2024 2.410 2.428 2.350 2.380 29,187 -0.03(-1.24%)
Apr 11, 2024 2.350 2.460 2.350 2.410 35,969 +0.04(+1.69%)
Apr 10, 2024 2.390 2.400 2.350 2.370 66,477 -0.03(-1.25%)
Apr 09, 2024 2.390 2.420 2.380 2.400 34,180 +0.02(+0.84%)
Apr 08, 2024 2.430 2.440 2.380 2.380 29,232 -0.04(-1.65%)
Apr 05, 2024 2.460 2.490 2.400 2.420 39,292 -0.07(-2.81%)
Apr 04, 2024 2.510 2.510 2.430 2.490 58,396 +0.02(+0.81%)
Apr 03, 2024 2.550 2.550 2.460 2.470 80,270 -0.09(-3.52%)
Apr 02, 2024 2.490 2.560 2.462 2.560 101,845 +0.05(+1.99%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.