Lument Finance Trust Inc Historical Data - LFT | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
Lument Finance Trust Inc (LFT)
Lument Finance Trust Inc (LFT) Historical

Lument Finance Trust Inc (LFT)

2.37

0.07

(3.04%)

Closed April 27 4:00PM

Delayed by 15 minutes

2.35

-0.02

(-0.84%)

After Hours: 7:59PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.01	0.423728813559	2.36	2.38	2.28	31410	2.3272774	CS
4	-0.11	-4.43548387097	2.48	2.56	2.25	53318	2.42242641	CS
12	-0.08	-3.26530612245	2.45	2.56	2.16	69531	2.36209053	CS
26	0.39	19.696969697	1.98	2.56	1.91	68072	2.30794161	CS
52	0.51	27.4193548387	1.86	2.56	1.53	52573	2.18960979	CS
156	-1.31	-35.597826087	3.68	4.48	1.53	73375	2.8879629	CS
260	-1.03	-30.2941176471	3.4	4.48	1.53	73142	2.93967027	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714171200	2.37	0.07	3.04	2.3	2.37	2.29	42352
1714084800	2.3	0	0.00	2.32	2.32	2.2799999	57203
1713998400	2.3	-0.01	-0.43	2.32	2.3399	2.29	24979
1713912000	2.31	-0.04	-1.70	2.37	2.37	2.3	27540
1713825600	2.35	-0.03	-1.26	2.38	2.38	2.33	10165
1713566400	2.38	0.02	0.85	2.36	2.38	2.2799999	43754
1713480000	2.36	0.07	3.06	2.2799999	2.36	2.25	32620
1713393600	2.29	-0.1	-4.18	2.42	2.42	2.29	82888
1713307200	2.39	-0.06	-2.45	2.42	2.5099999	2.355	29475
1713220800	2.45	0.07	2.94	2.35	2.54	2.3463	105672
1712961600	2.38	-0.03	-1.24	2.41	2.4281	2.35	29181
1712875200	2.41	0.04	1.69	2.39	2.46	2.35	35969
1712788800	2.37	-0.03	-1.25	2.39	2.4	2.35	66477
1712702400	2.4	0.02	0.84	2.39	2.42	2.38	34180
1712616000	2.38	-0.04	-1.65	2.43	2.4399	2.38	29232
1712356800	2.42	-0.07	-2.81	2.46	2.49	2.4	39292
1712270400	2.49	0.02	0.81	2.5099999	2.5099999	2.43	58395
1712184000	2.47	-0.09	-3.52	2.55	2.55	2.46	80270
1712097600	2.56	0.05	1.99	2.49	2.56	2.4617	101845
1712011200	2.5099999	0.02	0.80	2.48	2.5299999	2.46	139291
1711665600	2.49	-0.03	-1.19	2.52	2.5299999	2.49	98717
1711579200	2.52	-0.03	-1.18	2.55	2.55	2.485	63556
1711492800	2.55	0.02	0.79	2.56	2.56	2.52	241842
1711406400	2.5299999	0.05	2.02	2.48	2.5599	2.46	325332
1711147200	2.48	0.04	1.64	2.44	2.48	2.42	75421
1711060800	2.44	0.1	4.27	2.34	2.47	2.33	149943
1710974400	2.34	0.12	5.41	2.24	2.34	2.22	190877
1710888000	2.22	0.02	0.91	2.19	2.24	2.16	156754
1710801600	2.2	-0.01	-0.45	2.19	2.2749	2.19	118964
1710542400	2.21	-0.01	-0.45	2.2	2.25	2.2	70863
1710456000	2.22	-0.06	-2.63	2.27	2.3	2.22	55620
1710369600	2.2799999	-0.02	-0.87	2.33	2.3399	2.2799999	35288
1710283200	2.3	0.02	0.88	2.2799999	2.32	2.2799999	47841
1710196800	2.2799999	0.01	0.44	2.3	2.3	2.23	46951
1709941200	2.27	0.02	0.89	2.23	2.27	2.23	32350
1709854800	2.25	0.04	1.81	2.22	2.2599999	2.2138	36090
1709768400	2.21	-0.05	-2.21	2.2799999	2.2799999	2.21	56646
1709682000	2.2599999	0	0.00	2.23	2.27	2.23	69667
1709595600	2.2599999	0	0.00	2.25	2.2899	2.25	86274
1709336400	2.2599999	0	0.00	2.29	2.298	2.2599999	34237
1709250000	2.2599999	0	0.00	2.2599999	2.2783	2.25	34329
1709163600	2.2599999	-0.05	-2.16	2.31	2.33	2.2599999	39683
1709077200	2.31	0.01	0.43	2.34	2.35	2.31	39856
1708990800	2.3	-0.04	-1.71	2.35	2.39	2.2799999	112699
1708731600	2.34	0.09	4.00	2.25	2.3499	2.25	86396
1708645200	2.25	0	0.00	2.2599999	2.27	2.23	42770
1708558800	2.25	0.01	0.45	2.22	2.27	2.22	38396
1708472400	2.24	0.01	0.45	2.23	2.24	2.2001	45055
1708126800	2.23	0	0.00	2.2	2.24	2.2	45297
1708040400	2.23	0.01	0.45	2.23	2.231	2.2	42526
1707954000	2.22	-0.02	-0.89	2.2599999	2.2599999	2.18	48268
1707867600	2.24	0.03	1.36	2.22	2.2599999	2.2185	27982
1707781200	2.21	0.01	0.45	2.18	2.2599999	2.16	70419
1707522000	2.2	-0.04	-1.79	2.22	2.27	2.16	71819
1707435600	2.24	-0.01	-0.44	2.25	2.2898	2.2211	65055
1707349200	2.25	-0.03	-1.32	2.25	2.2799999	2.2331	51838
1707262800	2.2799999	-0.09	-3.80	2.35	2.3626	2.2601	62635
1707176400	2.37	0	0.00	2.39	2.43	2.33	44027
1706917200	2.37	-0.07	-2.87	2.45	2.45	2.35	59157
1706830800	2.44	0.04	1.67	2.4	2.4599	2.39	64199
1706744400	2.4	-0.09	-3.61	2.47	2.472	2.4	48356
1706658000	2.49	0	0.00	2.5099999	2.5099999	2.43	68391
1706571600	2.49	-0.05	-1.97	2.54	2.54	2.47	76999

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions