LMP Capital and Income Fund Inc. Common Stockのデータ

LMP Capital and Income Fund Inc. Common Stockの基本情報

名前 LMP Capital and Income Fund Inc. Common Stock
ティッカー SCD
国 United States
上場年 2004.0
セクター nan

LMP Capital and Income Fund Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 12.43 12.32 12.35 12.37 44300.0 12.37
2021-02-12 12.31 12.17 12.27 12.28 27600.0 12.28
2021-02-11 12.38 12.17 12.38 12.26 60900.0 12.26
2021-02-10 12.37 12.26 12.28 12.37 49200.0 12.37
2021-02-09 12.42 12.13 12.15 12.28 48900.0 12.28
2021-02-08 12.18 12.06 12.11 12.15 41200.0 12.15
2021-02-05 12.16 11.92 11.92 12.03 57100.0 12.03
2021-02-04 12.06 11.96 11.99 11.97 47100.0 11.97
2021-02-03 12.03 11.94 12.03 11.96 47000.0 11.96
2021-02-02 12.09 11.91 11.95 12.0 38500.0 12.0
2021-02-01 11.95 11.69 11.78 11.91 34300.0 11.91
2021-01-29 11.83 11.61 11.75 11.67 57800.0 11.67
2021-01-28 11.92 11.63 11.73 11.77 49800.0 11.77
2021-01-27 11.86 11.68 11.81 11.68 41800.0 11.68
2021-01-26 12.02 11.86 11.94 11.93 59800.0 11.93
2021-01-25 11.97 11.8 11.83 11.9 42500.0 11.9
2021-01-22 11.91 11.8 11.82 11.84 48200.0 11.84
2021-01-21 12.01 11.87 12.01 11.92 67500.0 11.92
2021-01-20 12.03 11.92 11.96 12.0 110600.0 12.0
2021-01-19 11.97 11.81 11.91 11.92 65000.0 11.92
2021-01-15 11.89 11.74 11.75 11.85 69200.0 11.85
2021-01-14 11.92 11.79 11.85 11.88 40900.0 11.88
2021-01-13 11.84 11.66 11.73 11.81 39800.0 11.81
2021-01-12 11.76 11.65 11.7 11.69 85600.0 11.69
2021-01-11 11.73 11.56 11.6 11.66 67700.0 11.66
2021-01-08 11.69 11.58 11.63 11.67 110400.0 11.67
2021-01-07 11.68 11.41 11.43 11.62 46100.0 11.62
2021-01-06 11.61 11.33 11.42 11.4 61000.0 11.4
2021-01-05 11.48 11.33 11.34 11.42 67600.0 11.42
2021-01-04 11.63 11.34 11.62 11.37 139900.0 11.37
2020-12-31 11.72 11.57 11.72 11.65 68100.0 11.65
2020-12-30 11.64 11.51 11.52 11.63 96300.0 11.63
2020-12-29 11.62 11.53 11.55 11.53 73500.0 11.53
2020-12-28 11.66 11.55 11.6 11.55 96900.0 11.55
2020-12-24 11.6 11.56 11.57 11.58 31600.0 11.58
2020-12-23 11.7 11.53 11.55 11.57 52900.0 11.57
2020-12-22 11.83 11.52 11.71 11.56 101900.0 11.56
2020-12-21 12.0 11.78 11.83 12.0 100300.0 11.74
2020-12-18 12.05 11.95 11.99 12.04 67200.0 11.78
2020-12-17 12.07 11.97 11.97 12.02 79900.0 11.76
2020-12-16 11.95 11.83 11.84 11.95 60700.0 11.69
2020-12-15 11.87 11.71 11.72 11.81 82900.0 11.55
2020-12-14 11.81 11.66 11.78 11.69 69100.0 11.44
2020-12-11 11.73 11.6 11.64 11.69 55600.0 11.44
2020-12-10 11.78 11.65 11.69 11.69 71700.0 11.44
2020-12-09 11.9 11.7 11.87 11.76 58700.0 11.51
2020-12-08 11.9 11.79 11.82 11.84 49600.0 11.58
2020-12-07 11.86 11.78 11.8 11.83 38400.0 11.57
2020-12-04 11.85 11.69 11.69 11.83 42600.0 11.57
2020-12-03 11.87 11.55 11.6 11.68 38200.0 11.43
2020-12-02 11.62 11.44 11.5 11.59 42200.0 11.34
2020-12-01 11.56 11.41 11.44 11.51 41700.0 11.26
2020-11-30 11.39 11.27 11.34 11.33 61700.0 11.08
2020-11-27 11.46 11.38 11.45 11.39 8400.0 11.14
2020-11-25 11.39 11.32 11.38 11.36 20900.0 11.11
2020-11-24 11.45 11.31 11.31 11.4 32000.0 11.15
2020-11-23 11.25 11.12 11.14 11.2 36700.0 10.96
2020-11-20 11.19 11.07 11.1 11.07 25600.0 10.83
2020-11-19 11.15 10.94 10.94 11.12 83700.0 10.88
2020-11-18 11.26 11.05 11.08 11.09 70400.0 10.85
2020-11-17 11.11 10.92 10.96 11.04 73200.0 10.8
2020-11-16 11.09 10.86 10.86 11.04 93300.0 10.8
2020-11-13 10.85 10.69 10.69 10.81 33200.0 10.58
2020-11-12 10.78 10.65 10.78 10.66 51900.0 10.43
2020-11-11 10.82 10.73 10.76 10.78 30100.0 10.55
2020-11-10 10.77 10.59 10.74 10.76 99700.0 10.53
2020-11-09 10.99 10.72 10.77 10.76 78700.0 10.53
2020-11-06 10.55 10.44 10.55 10.45 30400.0 10.22
2020-11-05 10.59 10.35 10.35 10.51 87000.0 10.28
2020-11-04 10.28 10.01 10.01 10.19 32300.0 9.97
2020-11-03 10.01 9.85 9.87 9.95 40000.0 9.73
2020-11-02 9.93 9.76 9.78 9.76 78300.0 9.55
2020-10-30 9.83 9.69 9.83 9.7 21000.0 9.49
2020-10-29 9.92 9.77 9.78 9.87 37200.0 9.66
2020-10-28 10.04 9.79 10.0 9.79 66000.0 9.58
2020-10-27 10.32 10.18 10.23 10.21 14300.0 9.99
2020-10-26 10.38 10.2 10.36 10.24 44800.0 10.02
2020-10-23 10.53 10.42 10.53 10.43 32000.0 10.2
2020-10-22 10.49 10.33 10.4 10.49 58500.0 10.26
2020-10-21 10.44 10.33 10.33 10.36 46800.0 10.14
2020-10-20 10.5 10.34 10.34 10.38 52200.0 10.16
2020-10-19 10.63 10.3 10.56 10.3 56200.0 10.08
2020-10-16 10.66 10.54 10.62 10.54 28300.0 10.31
2020-10-15 10.62 10.28 10.4 10.62 53300.0 10.39
2020-10-14 10.78 10.65 10.66 10.71 48900.0 10.48
2020-10-13 10.69 10.58 10.69 10.66 50400.0 10.43
2020-10-12 10.73 10.6 10.61 10.73 37100.0 10.5
2020-10-09 10.66 10.5 10.65 10.61 71600.0 10.38
2020-10-08 10.61 10.5 10.57 10.61 43200.0 10.38
2020-10-07 10.51 10.29 10.38 10.51 48500.0 10.28
2020-10-06 10.53 10.31 10.46 10.33 71700.0 10.11
2020-10-05 10.48 10.36 10.38 10.46 36300.0 10.23
2020-10-02 10.36 10.06 10.09 10.36 85700.0 10.14
2020-10-01 10.38 10.13 10.31 10.19 184900.0 9.97
2020-09-30 10.32 10.09 10.09 10.2 169600.0 9.98
2020-09-29 10.18 10.08 10.16 10.12 81300.0 9.9
2020-09-28 10.25 10.11 10.11 10.11 57200.0 9.89
2020-09-25 10.01 9.79 9.88 10.01 58800.0 9.79
2020-09-24 9.98 9.78 9.89 9.94 41800.0 9.72
2020-09-23 10.26 9.89 10.2 9.92 62000.0 9.71
2020-09-22 10.36 10.13 10.31 10.19 139900.0 9.97
2020-09-21 10.71 10.4 10.69 10.61 130500.0 10.08
2020-09-18 10.84 10.66 10.84 10.79 90100.0 10.25
2020-09-17 10.85 10.68 10.78 10.83 45700.0 10.29
2020-09-16 10.93 10.79 10.84 10.84 61800.0 10.3
2020-09-15 10.91 10.72 10.72 10.79 85400.0 10.25
2020-09-14 10.71 10.53 10.53 10.68 69200.0 10.14
2020-09-11 10.57 10.39 10.53 10.45 88500.0 9.92
2020-09-10 10.72 10.51 10.71 10.52 76500.0 9.99
2020-09-09 10.71 10.37 10.37 10.69 99300.0 10.15
2020-09-08 10.7 10.15 10.7 10.37 222500.0 9.85
2020-09-04 11.02 10.61 11.02 10.85 26300.0 10.3
2020-09-03 11.25 10.91 11.24 10.98 81600.0 10.43
2020-09-02 11.24 10.99 11.0 11.24 67600.0 10.68
2020-09-01 10.97 10.84 10.92 10.97 51300.0 10.42
2020-08-31 11.01 10.9 10.93 10.94 66200.0 10.39
2020-08-28 10.99 10.85 10.86 10.99 32100.0 10.44
2020-08-27 11.0 10.85 10.86 10.88 68600.0 10.33
2020-08-26 11.03 10.86 11.01 10.9 51100.0 10.35
2020-08-25 11.05 10.95 11.03 11.04 95400.0 10.49
2020-08-24 10.98 10.88 10.88 10.96 68900.0 10.41
2020-08-21 10.94 10.84 10.85 10.85 49700.0 10.3
2020-08-20 11.47 10.85 10.92 10.92 48800.0 10.37
2020-08-19 10.97 10.83 10.84 10.9 78400.0 10.35
2020-08-18 10.85 10.72 10.72 10.81 43200.0 10.27
2020-08-17 10.89 10.8 10.8 10.8 72700.0 10.26
2020-08-14 10.94 10.76 10.83 10.8 63100.0 10.26
2020-08-13 10.96 10.77 10.82 10.8 65400.0 10.26
2020-08-12 10.86 10.57 10.57 10.86 103200.0 10.31
2020-08-11 10.8 10.57 10.66 10.58 129900.0 10.05
2020-08-10 10.66 10.48 10.48 10.64 84700.0 10.11
2020-08-07 10.51 10.38 10.38 10.5 53100.0 9.97
2020-08-06 10.56 10.42 10.51 10.48 185600.0 9.95
2020-08-05 10.54 10.36 10.36 10.5 56300.0 9.97
2020-08-04 10.4 10.23 10.29 10.36 50400.0 9.84
2020-08-03 10.35 10.24 10.28 10.29 31200.0 9.77
2020-07-31 10.24 10.11 10.2 10.2 42300.0 9.69
2020-07-30 10.23 10.08 10.17 10.18 29700.0 9.67
2020-07-29 10.29 10.19 10.2 10.26 35700.0 9.74
2020-07-28 10.22 10.08 10.08 10.16 67000.0 9.65
2020-07-27 10.18 10.07 10.11 10.13 53600.0 9.62
2020-07-24 10.16 10.09 10.15 10.14 56300.0 9.63
2020-07-23 10.3 10.14 10.24 10.15 42500.0 9.64
2020-07-22 10.34 10.23 10.29 10.28 47000.0 9.76
2020-07-21 10.35 10.2 10.2 10.28 76000.0 9.76
2020-07-20 10.23 10.14 10.2 10.16 98900.0 9.65
2020-07-17 10.26 10.15 10.19 10.2 67800.0 9.69
2020-07-16 10.26 10.14 10.15 10.18 75400.0 9.67
2020-07-15 10.32 10.16 10.18 10.19 65500.0 9.68
2020-07-14 10.09 9.97 10.01 10.07 39900.0 9.56
2020-07-13 10.19 9.99 10.07 10.01 73000.0 9.51
2020-07-10 10.04 9.81 9.84 9.99 51700.0 9.49
2020-07-09 10.11 9.87 10.11 9.88 50600.0 9.38
2020-07-08 10.1 9.88 9.95 10.1 49800.0 9.59
2020-07-07 10.21 9.98 10.01 9.98 77500.0 9.48
2020-07-06 10.2 9.96 10.12 10.08 94000.0 9.57
2020-07-02 10.25 10.04 10.14 10.07 154600.0 9.56
2020-07-01 10.15 9.91 10.14 10.12 86900.0 9.61
2020-06-30 10.07 9.79 9.86 10.01 126900.0 9.51
2020-06-29 9.9 9.74 9.81 9.86 54800.0 9.36
2020-06-26 9.98 9.7 9.91 9.74 50800.0 9.25
2020-06-25 10.0 9.83 9.92 10.0 43900.0 9.5
2020-06-24 10.2 9.86 10.18 9.97 99300.0 9.47
2020-06-23 10.32 10.17 10.23 10.28 103300.0 9.76
2020-06-22 10.25 10.08 10.18 10.16 120900.0 9.65
2020-06-19 10.76 10.55 10.75 10.6 203100.0 9.77
2020-06-18 10.55 10.36 10.41 10.55 91200.0 9.73
2020-06-17 10.61 10.42 10.58 10.47 103800.0 9.65
2020-06-16 10.7 10.42 10.57 10.55 146900.0 9.73
2020-06-15 10.52 10.09 10.09 10.31 157300.0 9.51
2020-06-12 10.66 10.16 10.66 10.3 104900.0 9.5
2020-06-11 10.92 10.31 10.92 10.39 114000.0 9.58
2020-06-10 11.1 10.91 11.01 10.99 87200.0 10.13
2020-06-09 11.11 10.92 11.11 11.0 89500.0 10.14
2020-06-08 11.14 10.97 10.97 11.09 94400.0 10.22
2020-06-05 11.22 10.67 10.95 10.82 258200.0 9.98
2020-06-04 10.87 10.64 10.71 10.64 109000.0 9.81
2020-06-03 10.84 10.64 10.66 10.79 87400.0 9.95
2020-06-02 10.83 10.45 10.51 10.55 217900.0 9.73
2020-06-01 10.92 10.42 10.43 10.52 88600.0 9.7
2020-05-29 10.44 10.23 10.29 10.43 25200.0 9.62
2020-05-28 10.58 10.32 10.5 10.34 89400.0 9.53
2020-05-27 10.58 10.15 10.47 10.47 97100.0 9.65
2020-05-26 10.46 10.09 10.09 10.39 72600.0 9.58
2020-05-22 10.0 9.86 9.88 10.0 35400.0 9.22
2020-05-21 9.97 9.82 9.87 9.87 35200.0 9.1
2020-05-20 10.04 9.71 9.82 9.95 90200.0 9.17
2020-05-19 9.78 9.54 9.54 9.76 63100.0 9.0
2020-05-18 9.72 9.35 9.35 9.68 30600.0 8.92
2020-05-15 9.34 9.06 9.06 9.28 34000.0 8.56
2020-05-14 9.3 8.99 9.22 9.26 84900.0 8.54
2020-05-13 9.74 9.26 9.66 9.33 27100.0 8.6
2020-05-12 10.05 9.66 9.99 9.67 54700.0 8.92
2020-05-11 10.07 9.67 9.78 9.98 39400.0 9.2
2020-05-08 9.92 9.68 9.68 9.92 28200.0 9.15
2020-05-07 9.86 9.57 9.67 9.63 33000.0 8.88
2020-05-06 9.71 9.53 9.69 9.59 34300.0 8.84
2020-05-05 9.69 9.46 9.46 9.56 44900.0 8.81
2020-05-04 9.45 9.28 9.39 9.4 46700.0 8.67
2020-05-01 10.01 9.44 9.59 9.58 55700.0 8.83
2020-04-30 10.08 9.59 10.01 9.87 78300.0 9.1
2020-04-29 10.13 9.69 9.88 10.11 64400.0 9.32
2020-04-28 9.86 9.6 9.7 9.74 80500.0 8.98
2020-04-27 9.59 9.2 9.2 9.51 69700.0 8.77
2020-04-24 9.26 9.09 9.16 9.24 107100.0 8.52
2020-04-23 9.28 9.03 9.06 9.08 64000.0 8.37
2020-04-22 9.29 8.87 9.29 8.97 263700.0 8.27
2020-04-21 9.39 9.0 9.3 9.03 28400.0 8.33
2020-04-20 10.0 9.04 9.13 9.53 123000.0 8.79
2020-04-17 9.66 9.29 9.52 9.4 44000.0 8.67
2020-04-16 9.42 8.91 9.29 9.24 82300.0 8.52
2020-04-15 9.41 8.9 9.12 9.32 119200.0 8.59
2020-04-14 9.72 9.21 9.36 9.25 69400.0 8.53
2020-04-13 9.37 8.95 9.29 9.23 100600.0 8.51
2020-04-09 9.95 9.04 9.19 9.26 161200.0 8.54
2020-04-08 9.16 8.59 8.7 9.16 25200.0 8.45
2020-04-07 8.88 8.29 8.37 8.61 184400.0 7.94
2020-04-06 8.22 7.68 7.85 8.12 96000.0 7.49
2020-04-03 8.12 7.42 7.78 7.5 97300.0 6.91
2020-04-02 8.22 7.45 7.45 7.79 134000.0 7.18
2020-04-01 8.07 7.41 7.94 7.63 145100.0 7.03
2020-03-31 8.38 7.96 8.13 8.06 150000.0 7.43
2020-03-30 8.66 8.01 8.52 8.11 119800.0 7.48
2020-03-27 8.6 8.03 8.35 8.39 127100.0 7.74
2020-03-26 8.87 7.6 7.6 8.35 251400.0 7.7
2020-03-25 7.84 6.77 6.93 7.55 159100.0 6.96
2020-03-24 6.79 6.08 6.08 6.63 203800.0 6.11
2020-03-23 6.72 5.78 6.5 6.01 127100.0 5.54
2020-03-20 7.48 6.74 7.08 6.94 221600.0 6.11
2020-03-19 7.0 5.72 6.02 6.74 125200.0 5.94
2020-03-18 7.56 5.6 7.51 6.22 159300.0 5.48
2020-03-17 8.3 7.87 8.18 8.01 77000.0 7.06
2020-03-16 8.95 8.03 8.15 8.23 68800.0 7.25
2020-03-13 9.42 8.15 9.21 9.39 145900.0 8.27
2020-03-12 10.53 8.7 10.53 8.89 142000.0 7.83
2020-03-11 11.69 11.09 11.66 11.13 32500.0 9.8
2020-03-10 12.32 11.39 12.11 11.77 95800.0 10.37
2020-03-09 12.73 11.62 12.73 11.83 81400.0 10.42
2020-03-06 13.42 13.01 13.12 13.13 52900.0 11.56
2020-03-05 13.87 13.35 13.82 13.45 141800.0 11.85
2020-03-04 14.12 13.76 13.92 13.99 71600.0 12.32
2020-03-03 14.38 13.53 13.53 13.82 64200.0 12.17
2020-03-02 13.71 12.87 12.99 13.47 116400.0 11.86
2020-02-28 13.14 12.62 13.02 12.98 96900.0 11.43
2020-02-27 13.83 13.1 13.77 13.26 159400.0 11.68
2020-02-26 14.54 13.76 14.32 13.95 168700.0 12.29
2020-02-25 15.16 14.29 15.1 14.33 118500.0 12.62
2020-02-24 15.18 14.9 15.18 15.04 57900.0 13.25
2020-02-21 15.7 15.27 15.57 15.35 133400.0 13.52
2020-02-20 15.89 15.52 15.86 15.54 101700.0 13.69
2020-02-19 15.85 15.71 15.82 15.82 38000.0 13.93
2020-02-18 15.84 15.68 15.83 15.71 67500.0 13.84