| 名前 | Lument Finance Trust Inc. Common Stock |
| ティッカー | LFT |
| 国 | United States |
| 上場年 | 2013.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 3.39 | 3.27 | 3.32 | 3.32 | 145300.0 | 3.32 |
| 2021-02-12 | 3.34 | 3.27 | 3.33 | 3.27 | 37200.0 | 3.27 |
| 2021-02-11 | 3.37 | 3.25 | 3.37 | 3.27 | 64500.0 | 3.27 |
| 2021-02-10 | 3.34 | 3.29 | 3.3 | 3.3 | 69700.0 | 3.3 |
| 2021-02-09 | 3.29 | 3.25 | 3.25 | 3.27 | 56400.0 | 3.27 |
| 2021-02-08 | 3.33 | 3.25 | 3.3 | 3.27 | 37800.0 | 3.27 |
| 2021-02-05 | 3.33 | 3.23 | 3.23 | 3.24 | 95500.0 | 3.24 |
| 2021-02-04 | 3.23 | 3.12 | 3.14 | 3.19 | 49000.0 | 3.19 |
| 2021-02-03 | 3.15 | 3.1 | 3.14 | 3.14 | 30300.0 | 3.14 |
| 2021-02-02 | 3.14 | 3.09 | 3.1 | 3.13 | 62700.0 | 3.13 |
| 2021-02-01 | 3.18 | 3.1 | 3.1 | 3.15 | 39800.0 | 3.15 |
| 2021-01-29 | 3.24 | 3.15 | 3.24 | 3.16 | 18500.0 | 3.16 |
| 2021-01-28 | 3.24 | 3.18 | 3.2 | 3.19 | 34300.0 | 3.19 |
| 2021-01-27 | 3.25 | 3.1 | 3.22 | 3.21 | 125700.0 | 3.21 |
| 2021-01-26 | 3.26 | 3.2 | 3.2 | 3.25 | 52400.0 | 3.25 |
| 2021-01-25 | 3.32 | 3.22 | 3.32 | 3.22 | 16700.0 | 3.22 |
| 2021-01-22 | 3.41 | 3.25 | 3.3 | 3.25 | 21400.0 | 3.25 |
| 2021-01-21 | 3.3 | 3.25 | 3.25 | 3.29 | 9600.0 | 3.29 |
| 2021-01-20 | 3.29 | 3.21 | 3.21 | 3.26 | 287200.0 | 3.26 |
| 2021-01-19 | 3.48 | 3.33 | 3.48 | 3.33 | 61200.0 | 3.33 |
| 2021-01-15 | 3.38 | 3.3 | 3.32 | 3.32 | 68800.0 | 3.32 |
| 2021-01-14 | 3.31 | 3.26 | 3.28 | 3.28 | 28100.0 | 3.28 |
| 2021-01-13 | 3.36 | 3.19 | 3.19 | 3.27 | 42400.0 | 3.27 |
| 2021-01-12 | 3.28 | 3.17 | 3.25 | 3.19 | 41900.0 | 3.19 |
| 2021-01-11 | 3.26 | 3.25 | 3.25 | 3.25 | 29400.0 | 3.25 |
| 2021-01-08 | 3.26 | 3.23 | 3.23 | 3.25 | 15200.0 | 3.25 |
| 2021-01-07 | 3.32 | 3.19 | 3.32 | 3.27 | 56500.0 | 3.27 |
| 2021-01-06 | 3.41 | 3.23 | 3.35 | 3.27 | 72400.0 | 3.27 |
| 2021-01-05 | 3.33 | 3.05 | 3.07 | 3.3 | 52800.0 | 3.3 |
| 2021-01-04 | 3.27 | 2.96 | 3.22 | 3.02 | 172800.0 | 3.02 |
| 2020-12-31 | 3.36 | 3.22 | 3.36 | 3.27 | 51900.0 | 3.27 |
| 2020-12-30 | 3.47 | 3.2 | 3.47 | 3.37 | 62200.0 | 3.37 |
| 2020-12-29 | 3.81 | 3.4 | 3.81 | 3.45 | 88000.0 | 3.32 |
| 2020-12-28 | 3.57 | 3.4 | 3.4 | 3.56 | 74400.0 | 3.43 |
| 2020-08-17 | 2.6 | 2.4 | 2.58 | 2.42 | 65500.0 | 2.33 |
| 2020-08-14 | 2.43 | 2.4 | 2.42 | 2.42 | 14700.0 | 2.33 |
| 2020-08-13 | 2.51 | 2.41 | 2.49 | 2.42 | 87200.0 | 2.33 |
| 2020-08-12 | 2.45 | 2.34 | 2.44 | 2.38 | 22300.0 | 2.29 |
| 2020-08-11 | 2.49 | 2.38 | 2.47 | 2.4 | 68900.0 | 2.31 |
| 2020-08-10 | 2.48 | 2.34 | 2.36 | 2.41 | 109300.0 | 2.32 |
| 2020-08-07 | 2.37 | 2.26 | 2.37 | 2.34 | 34400.0 | 2.25 |
| 2020-08-06 | 2.34 | 2.27 | 2.27 | 2.34 | 30800.0 | 2.25 |
| 2020-08-05 | 2.26 | 2.19 | 2.2 | 2.24 | 23400.0 | 2.16 |
| 2020-08-04 | 2.23 | 2.2 | 2.2 | 2.23 | 9400.0 | 2.15 |
| 2020-08-03 | 2.24 | 2.18 | 2.2 | 2.23 | 18200.0 | 2.15 |
| 2020-07-31 | 2.23 | 2.08 | 2.17 | 2.21 | 64500.0 | 2.13 |
| 2020-07-30 | 2.2 | 2.13 | 2.2 | 2.17 | 69200.0 | 2.09 |
| 2020-07-29 | 2.26 | 2.18 | 2.26 | 2.2 | 29300.0 | 2.12 |
| 2020-07-28 | 2.28 | 2.24 | 2.28 | 2.24 | 50000.0 | 2.16 |
| 2020-07-27 | 2.33 | 2.29 | 2.33 | 2.3 | 44700.0 | 2.21 |
| 2020-07-24 | 2.36 | 2.3 | 2.35 | 2.33 | 28500.0 | 2.24 |
| 2020-07-23 | 2.43 | 2.35 | 2.4 | 2.36 | 47900.0 | 2.27 |
| 2020-07-22 | 2.39 | 2.36 | 2.37 | 2.36 | 13200.0 | 2.27 |
| 2020-07-21 | 2.48 | 2.35 | 2.48 | 2.4 | 31800.0 | 2.31 |
| 2020-07-20 | 2.51 | 2.37 | 2.45 | 2.4 | 45100.0 | 2.31 |
| 2020-07-17 | 2.52 | 2.44 | 2.52 | 2.48 | 22700.0 | 2.39 |
| 2020-07-16 | 2.55 | 2.47 | 2.5 | 2.49 | 68400.0 | 2.4 |
| 2020-07-15 | 2.53 | 2.47 | 2.53 | 2.5 | 36600.0 | 2.41 |
| 2020-07-14 | 2.51 | 2.36 | 2.49 | 2.43 | 41700.0 | 2.34 |
| 2020-07-13 | 2.54 | 2.41 | 2.43 | 2.53 | 68300.0 | 2.43 |
| 2020-07-10 | 2.45 | 2.35 | 2.36 | 2.45 | 21600.0 | 2.36 |
| 2020-07-09 | 2.54 | 2.25 | 2.54 | 2.4 | 54700.0 | 2.31 |
| 2020-07-08 | 2.68 | 2.42 | 2.42 | 2.45 | 50600.0 | 2.36 |
| 2020-07-07 | 2.58 | 2.34 | 2.58 | 2.4 | 130500.0 | 2.31 |
| 2020-07-06 | 2.64 | 2.52 | 2.64 | 2.56 | 53400.0 | 2.46 |
| 2020-07-02 | 2.65 | 2.54 | 2.55 | 2.55 | 30500.0 | 2.45 |
| 2020-07-01 | 2.7 | 2.54 | 2.55 | 2.54 | 36700.0 | 2.44 |
| 2020-06-30 | 2.72 | 2.64 | 2.7 | 2.65 | 26700.0 | 2.55 |