NYSE - Delayed Quote USD

Lument Finance Trust, Inc. (LFT)

2.6300
-0.0200
(-0.75%)
At close: May 12 at 4:00:02 PM EDT
2.6386
+0.01
+(0.33%)
After hours: May 12 at 7:21:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 12, 20252.64002.64002.60142.63002.630084,737
May 9, 20252.65002.66002.62002.65002.650050,600
May 8, 20252.65002.68002.60002.63002.630071,700
May 7, 20252.65002.65002.63002.65002.650032,500
May 6, 20252.66002.66002.61002.64002.640074,300
May 5, 20252.69002.69002.65002.66002.660049,900
May 2, 20252.69002.70002.66002.70002.700091,500
May 1, 20252.66002.70002.63002.66002.660056,400
Apr 30, 20252.64002.67002.62002.64002.640090,900
Apr 29, 20252.66002.68002.64002.66002.660087,400
Apr 28, 20252.67002.68002.61002.68002.6800137,300
Apr 25, 20252.64002.68002.63002.68002.680081,500
Apr 24, 20252.62002.68002.60002.63002.6300117,800
Apr 23, 20252.71002.71002.61002.62002.6200149,300
Apr 22, 20252.60002.68002.60002.66002.6600176,600
Apr 21, 20252.63002.66002.55002.60002.6000126,100
Apr 17, 20252.58002.64002.58002.63002.6300101,000
Apr 16, 20252.62002.63002.56002.58002.580073,100
Apr 15, 20252.58002.64002.52002.57002.5700189,000
Apr 14, 20252.40002.58002.40002.55002.5500138,900
Apr 11, 20252.35002.41002.30002.38002.3800143,800
Apr 10, 20252.42002.44002.29002.33002.330086,600
Apr 9, 20252.33002.46002.22002.44002.4400306,200
Apr 8, 20252.47002.48002.32002.33002.3300234,300
Apr 7, 20252.43002.51002.26002.42002.4200231,400
Apr 4, 20252.61002.62002.43002.52002.5200229,200
Apr 3, 20252.58002.66002.57002.62002.6200145,600
Apr 2, 20252.63002.66002.52002.59002.5900132,300
Apr 1, 20252.63002.63002.57002.61002.610084,900
Mar 31, 2025 0.08 Dividend
Mar 31, 20252.60002.64002.58002.61002.610093,500
Mar 28, 20252.77002.77002.65002.68002.6000169,500
Mar 27, 20252.76002.82002.75002.75002.667988,400
Mar 26, 20252.81002.82002.75002.77002.6873113,700
Mar 25, 20252.83002.84002.80002.81002.726178,100
Mar 24, 20252.83002.83002.81002.83002.7455169,800
Mar 21, 20252.82002.83002.77002.83002.7455138,200
Mar 20, 20252.81002.83002.72002.82002.7358259,300
Mar 19, 20252.77002.79002.73002.79002.7067115,100
Mar 18, 20252.72002.76002.71002.75002.667944,700
Mar 17, 20252.76002.77002.73002.74002.6582114,900
Mar 14, 20252.72002.76002.70002.75002.667955,700
Mar 13, 20252.66002.73002.66002.71002.629138,000
Mar 12, 20252.70002.70002.65002.68002.600031,300
Mar 11, 20252.74002.75002.63002.68002.6000108,100
Mar 10, 20252.75002.75002.68002.70002.619459,900
Mar 7, 20252.70002.75002.69002.75002.667960,200
Mar 6, 20252.73002.73002.65002.70002.619453,800
Mar 5, 20252.73002.80002.71002.73002.648592,800
Mar 4, 20252.74002.75002.68002.73002.648597,600
Mar 3, 20252.80002.80002.71002.74002.658282,700
Feb 28, 20252.77002.79002.76002.79002.706778,300
Feb 27, 20252.77002.77002.73002.76002.677648,900
Feb 26, 20252.73002.76002.73002.75002.667947,700
Feb 25, 20252.75002.75002.70002.74002.658272,800
Feb 24, 20252.69002.73002.69002.71002.629186,000
Feb 21, 20252.73002.75002.70002.73002.648555,300
Feb 20, 20252.74002.75002.70002.74002.658263,400
Feb 19, 20252.72002.73002.68002.73002.6485142,600
Feb 18, 20252.73002.75002.70002.73002.648559,800
Feb 14, 20252.70002.73002.70002.72002.638858,800
Feb 13, 20252.69002.74002.67002.72002.6388113,300
Feb 12, 20252.68002.71002.68002.68002.600074,800
Feb 11, 20252.70002.71002.69002.70002.619442,600
Feb 10, 20252.71002.72002.70002.72002.6388107,900
Feb 7, 20252.72002.73002.69002.71002.6291147,000
Feb 6, 20252.70002.71002.66002.70002.619473,400
Feb 5, 20252.69002.72002.66002.70002.6194161,600
Feb 4, 20252.64002.68002.60002.68002.6000129,300
Feb 3, 20252.61002.65002.60002.61002.532154,000
Jan 31, 20252.60002.66002.60002.66002.580685,000
Jan 30, 20252.60002.62002.60002.60002.522449,800
Jan 29, 20252.60002.60002.56002.60002.522447,000
Jan 28, 20252.61002.61002.57002.59002.512750,400
Jan 27, 20252.61002.64002.57002.61002.532166,600
Jan 24, 20252.57002.61002.57002.60002.522447,700
Jan 23, 20252.59002.60002.55002.57002.493399,300
Jan 22, 20252.64002.64002.58002.59002.512764,600
Jan 21, 20252.57002.67002.57002.64002.5612129,200
Jan 17, 20252.63002.63002.53002.58002.5030127,800
Jan 16, 20252.58002.64002.58002.61002.532195,800
Jan 15, 20252.60002.60002.52002.59002.5127107,500
Jan 14, 20252.45002.57002.43002.55002.4739190,000
Jan 13, 20252.45002.48002.39002.41002.338161,200
Jan 10, 20252.45002.46002.40002.42002.3478145,900
Jan 8, 20252.54002.56002.44002.47002.3963240,800
Jan 7, 20252.52002.59002.48002.58002.5030164,300
Jan 6, 20252.58002.58002.52002.52002.4448151,200
Jan 3, 20252.53002.62002.53002.60002.5224245,400
Jan 2, 20252.56002.59002.52002.57002.4933240,600
Dec 31, 2024 0.17 Dividend
Dec 31, 20242.60002.60002.55002.58002.5030186,100
Dec 30, 20242.74002.75002.70002.73002.4836213,700
Dec 27, 20242.75002.76002.72002.76002.5109195,500
Dec 26, 20242.75002.75002.65002.74002.4927194,900
Dec 24, 20242.75002.75002.71002.74002.492773,800
Dec 23, 20242.75002.75002.61002.75002.5018196,600
Dec 20, 20242.69002.75002.68002.75002.5018174,800
Dec 19, 20242.65002.72002.62002.72002.4745172,400
Dec 18, 20242.73002.73002.61002.61002.3744112,000
Dec 17, 20242.79002.79002.73002.74002.4927237,200
Dec 16, 20242.69002.79002.69002.74002.4927415,000
Dec 13, 20242.63002.70002.62002.68002.4381238,500
Dec 12, 20242.62002.65002.57002.62002.3835102,900
Dec 11, 20242.64002.65002.60002.61002.374446,200
Dec 10, 20242.64002.64002.58002.64002.401779,900
Dec 9, 20242.62002.65002.61002.63002.392693,300
Dec 6, 20242.64002.64002.55002.60002.3653101,200
Dec 5, 20242.62002.64002.59002.61002.374496,500
Dec 4, 20242.62002.63002.55002.60002.3653125,000
Dec 3, 20242.60002.64002.59002.62002.3835106,000
Dec 2, 20242.60002.61002.55002.60002.3653135,600
Nov 29, 20242.64002.64002.61002.64002.401772,300
Nov 27, 20242.58002.62002.58002.62002.383583,000
Nov 26, 20242.62002.63002.54002.58002.347180,200
Nov 25, 20242.56002.63002.56002.59002.356279,900
Nov 22, 20242.56002.58002.55002.57002.338053,000
Nov 21, 20242.55002.55002.51002.55002.319852,800
Nov 20, 20242.51002.57002.51002.55002.319860,200
Nov 19, 20242.48002.57002.47002.57002.3380101,300
Nov 18, 20242.54002.54002.47002.48002.256161,000
Nov 15, 20242.49002.53002.48002.52002.292576,100
Nov 14, 20242.40002.48002.39002.46002.238077,900
Nov 13, 20242.50002.50002.32002.38002.1652337,000
Nov 12, 20242.47002.47002.42002.45002.2289106,700
Nov 11, 20242.60002.60002.44002.45002.228977,600
Nov 8, 20242.43002.59002.43002.59002.3562103,100
Nov 7, 20242.56002.56002.42002.42002.201696,200
Nov 6, 20242.55002.58002.51002.58002.347179,300
Nov 5, 20242.50002.53002.46002.52002.292533,300
Nov 4, 20242.45002.52002.42002.48002.256152,000
Nov 1, 20242.47002.48002.42002.45002.228940,200
Oct 31, 20242.50002.51002.43002.44002.219859,400
Oct 30, 20242.50002.52002.50002.50002.274354,700
Oct 29, 20242.55002.55002.50002.50002.274327,500
Oct 28, 20242.55002.55002.53002.53002.301655,500
Oct 25, 20242.55002.56002.51002.56002.328941,900
Oct 24, 20242.55002.55002.49002.55002.319843,700
Oct 23, 20242.52002.55002.50002.54002.310742,800
Oct 22, 20242.54002.54002.48002.51002.283426,000
Oct 21, 20242.61002.61002.50002.53002.301668,300
Oct 18, 20242.53002.60002.53002.59002.356256,900
Oct 17, 20242.53002.55002.51002.54002.310727,700
Oct 16, 20242.58002.59002.50002.55002.319888,400
Oct 15, 20242.50002.62002.46002.54002.3107174,300
Oct 14, 20242.44002.50002.43002.48002.2561119,300
Oct 11, 20242.41002.44002.38002.43002.210783,100
Oct 10, 20242.39002.42002.39002.42002.201647,400
Oct 9, 20242.40002.42002.38002.41002.192585,400
Oct 8, 20242.49002.49002.40002.40002.183488,300
Oct 7, 20242.48002.50002.44002.49002.265286,800
Oct 4, 20242.47002.49002.45002.48002.256161,500
Oct 3, 20242.45002.50002.45002.47002.247128,000
Oct 2, 20242.50002.50002.44002.45002.228981,300
Oct 1, 20242.53002.53002.47002.50002.274382,400
Sep 30, 2024 0.08 Dividend
Sep 30, 20242.56002.58002.50002.53002.3016114,500
Sep 27, 20242.64002.64002.59002.61002.301684,000
Sep 26, 20242.66002.66002.59002.61002.3016108,300
Sep 25, 20242.65002.65002.57002.59002.284047,500
Sep 24, 20242.58002.65002.58002.63002.319371,400
Sep 23, 20242.67002.67002.57002.60002.292892,900
Sep 20, 20242.61002.65002.58002.65002.3369158,200
Sep 19, 20242.55002.60002.55002.59002.284095,000
Sep 18, 20242.59002.61002.55002.55002.2487135,800
Sep 17, 20242.56002.62002.55002.57002.2664158,100
Sep 16, 20242.65002.65002.54002.56002.257588,600
Sep 13, 20242.47002.67002.47002.62002.3105297,200
Sep 12, 20242.50002.50002.47002.49002.195856,900
Sep 11, 20242.50002.50002.42002.49002.195838,200
Sep 10, 20242.50002.50002.45002.48002.187025,700
Sep 9, 20242.50002.50002.45002.49002.195887,300
Sep 6, 20242.43002.49002.41002.49002.195857,600
Sep 5, 20242.49002.49002.42002.45002.160584,900
Sep 4, 20242.45002.49002.44002.46002.169441,300
Sep 3, 20242.44002.50002.43002.47002.178283,300
Aug 30, 20242.45002.46002.45002.46002.169432,000
Aug 29, 20242.49002.49002.46002.47002.178240,300
Aug 28, 20242.49002.49002.44002.47002.178261,800
Aug 27, 20242.52002.54002.47002.49002.195847,500
Aug 26, 20242.45002.57002.45002.49002.1958149,400
Aug 23, 20242.46002.52002.44002.50002.2046157,600
Aug 22, 20242.43002.43002.38002.42002.134155,300
Aug 21, 20242.43002.44002.42002.43002.142979,600
Aug 20, 20242.45002.46002.41002.45002.160548,500
Aug 19, 20242.55002.55002.40002.46002.1694150,800
Aug 16, 20242.50002.61002.50002.57002.2664163,800
Aug 15, 20242.48002.49002.37002.48002.1870125,700
Aug 14, 20242.39002.46002.39002.46002.169498,400
Aug 13, 20242.46002.48002.29002.44002.1517261,000
Aug 12, 20242.60002.60002.55002.55002.248750,200
Aug 9, 20242.59002.59002.52002.56002.257544,800
Aug 8, 20242.56002.58002.52002.56002.257534,800
Aug 7, 20242.59002.60002.56002.56002.257551,300
Aug 6, 20242.51002.60002.47002.59002.2840109,700
Aug 5, 20242.50002.50002.36002.47002.1782141,000
Aug 2, 20242.63002.63002.51002.51002.213460,700
Aug 1, 20242.69002.71002.61002.63002.319373,000
Jul 31, 20242.66002.72002.66002.69002.372259,000
Jul 30, 20242.66002.68002.61002.67002.3545100,400
Jul 29, 20242.69002.75002.61002.63002.3193113,700
Jul 26, 20242.63002.69002.58002.69002.3722144,300
Jul 25, 20242.69002.69002.50002.59002.2840185,900
Jul 24, 20242.61002.69002.61002.66002.3457157,800
Jul 23, 20242.60002.64002.58002.63002.319392,900
Jul 22, 20242.61002.63002.59002.62002.3105124,000
Jul 19, 20242.50002.63002.48002.58002.2752102,400
Jul 18, 20242.54002.55002.51002.52002.222396,200
Jul 17, 20242.50002.54002.48002.54002.239984,100
Jul 16, 20242.50002.54002.48002.50002.2046141,900
Jul 15, 20242.50002.64002.44002.48002.1870293,400
Jul 12, 20242.42002.48002.42002.46002.1694204,300
Jul 11, 20242.45002.48002.39002.39002.1076195,300
Jul 10, 20242.48002.49002.44002.45002.160547,200
Jul 9, 20242.42002.47002.42002.45002.160556,600
Jul 8, 20242.46002.50002.43002.45002.160584,300
Jul 5, 20242.48002.48002.41002.45002.160576,200
Jul 3, 20242.41002.46002.41002.45002.160587,500
Jul 2, 20242.26002.45002.26002.44002.1517127,800
Jul 1, 20242.40002.42002.24002.25001.9842419,800
Jun 28, 2024 0.08 Dividend
Jun 28, 20242.46002.51002.39002.40002.1164210,200
Jun 27, 20242.55002.57002.46002.50002.1341252,800
Jun 26, 20242.58002.58002.53002.54002.168250,500
Jun 25, 20242.60002.60002.54002.55002.1768202,800
Jun 24, 20242.52002.56002.52002.56002.1853104,500
Jun 21, 20242.51002.57002.51002.52002.1512141,200
Jun 20, 20242.57002.58002.51002.53002.159778,000
Jun 18, 20242.52002.54002.48002.50002.1341275,000
Jun 17, 20242.55002.58002.49002.50002.1341180,200
Jun 14, 20242.54002.54002.50002.52002.1512206,300
Jun 13, 20242.50002.55002.49002.54002.1682230,600
Jun 12, 20242.46002.50002.46002.49002.125584,600
Jun 11, 20242.49002.49002.47002.49002.125524,800
Jun 10, 20242.50002.50002.47002.48002.117056,400
Jun 7, 20242.50002.50002.48002.50002.134134,200
Jun 6, 20242.49002.50002.47002.50002.134159,200
Jun 5, 20242.48002.48002.46002.48002.117040,300
Jun 4, 20242.58002.59002.45002.46002.0999127,800
Jun 3, 20242.58002.60002.53002.55002.1768359,900
May 31, 20242.53002.58002.50002.50002.134187,000
May 30, 20242.53002.53002.50002.51002.142619,300
May 29, 20242.56002.58002.50002.51002.142631,000
May 28, 20242.52002.59002.52002.54002.1682126,900
May 24, 20242.46002.53002.46002.48002.1170125,000
May 23, 20242.53002.53002.48002.50002.134168,400
May 22, 20242.55002.58002.50002.53002.1597112,000
May 21, 20242.57002.57002.50002.54002.1682105,400
May 20, 20242.55002.55002.48002.54002.1682255,700
May 17, 20242.51002.51002.48002.48002.117098,200
May 16, 20242.50002.52002.45002.50002.1341119,200
May 15, 20242.48002.50002.45002.49002.1255160,100
May 14, 20242.43002.50002.42002.43002.074380,400
May 13, 20242.37002.45002.31002.44002.082996,300

Related Tickers

SACH Sachem Capital Corp.
0.9811
+0.47%
 
LOAN Manhattan Bridge Capital, Inc.
5.11
-1.31%
 
CHMI Cherry Hill Mortgage Investment Corporation
3.0700
-0.32%
 
SEVN Seven Hills Realty Trust
11.66
+0.60%
 
TWO-PA Two Harbors Investment Corp.
23.37
-0.13%
 
ACRE Ares Commercial Real Estate Corporation
4.9400
+2.07%
 
MITT AG Mortgage Investment Trust, Inc.
6.90
+1.02%
 
TRTX TPG RE Finance Trust, Inc.
7.88
+2.74%
 
RITM-PC Rithm Capital Corp.
24.53
+0.54%
 
AGNCL AGNC Investment Corp.
25.05
-0.06%