LDR Capital Property Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	0.50	0.50	0.49	0.50	0.50	1.01%	304,348
May 14, 2026	0.50	0.51	0.49	0.50	0.50	-1.00%	113,210
May 13, 2026	0.49	0.50	0.49	0.50	0.50	-	17,545
May 12, 2026	0.50	0.50	0.49	0.50	0.50	-	234,571
May 11, 2026	0.53	0.53	0.49	0.50	0.50	-4.76%	258,595
May 8, 2026	0.51	0.53	0.51	0.53	0.53	2.94%	390,345
May 7, 2026	0.50	0.52	0.49	0.51	0.51	4.08%	600,286
May 6, 2026	0.50	0.52	0.49	0.49	0.49	-2.00%	329,006
May 5, 2026	0.50	0.51	0.49	0.50	0.50	-	362,599
May 4, 2026	0.51	0.52	0.50	0.50	0.50	-1.96%	453,394
May 1, 2026	0.51	0.51	0.51	0.51	0.51	-	25,612
Apr 30, 2026	0.52	0.52	0.51	0.51	0.51	-0.97%	234,705
Apr 29, 2026	0.52	0.52	0.52	0.52	0.52	-	24,775
Apr 28, 2026	0.51	0.52	0.51	0.52	0.52	-0.96%	362,619
Apr 27, 2026	0.54	0.54	0.52	0.52	0.52	-2.80%	238,798
Apr 24, 2026	0.52	0.54	0.52	0.54	0.54	2.88%	126,556
Apr 23, 2026	0.53	0.53	0.52	0.52	0.52	-1.89%	463,797
Apr 22, 2026	0.52	0.53	0.52	0.53	0.53	2.91%	66,241
Apr 21, 2026	0.52	0.53	0.51	0.52	0.52	-	808,455
Apr 20, 2026	0.53	0.53	0.51	0.52	0.52	-1.90%	525,480
Apr 17, 2026	0.53	0.53	0.52	0.53	0.53	-	77,878
Apr 16, 2026	0.53	0.53	0.52	0.53	0.53	-	104,485
Apr 15, 2026	0.52	0.53	0.52	0.53	0.53	2.94%	371,185
Apr 14, 2026	0.52	0.53	0.51	0.51	0.51	-1.92%	1,299,401
Apr 13, 2026	0.54	0.55	0.52	0.52	0.52	-2.80%	554,656
Apr 10, 2026	0.53	0.55	0.53	0.54	0.54	-1.83%	503,169
Apr 9, 2026	0.54	0.55	0.54	0.55	0.55	-	344,555
Apr 8, 2026	0.55	0.55	0.53	0.55	0.55	0.93%	509,114
Apr 7, 2026	0.56	0.56	0.54	0.54	0.54	-2.70%	333,672
Apr 2, 2026	0.57	0.57	0.55	0.56	0.56	-1.77%	140,422
Apr 1, 2026	0.57	0.57	0.55	0.57	0.57	-0.88%	12,306
Mar 31, 2026	0.56	0.58	0.56	0.57	0.57	-0.87%	98,971
Mar 30, 2026	0.57	0.58	0.55	0.58	0.58	3.60%	81,214
Mar 27, 2026	0.55	0.57	0.55	0.56	0.54	0.45%	521,702
Mar 26, 2026	0.56	0.56	0.55	0.55	0.54	1.38%	30,798
Mar 25, 2026	0.55	0.55	0.54	0.55	0.53	0.93%	34,544
Mar 24, 2026	0.56	0.56	0.54	0.54	0.52	0.93%	82,624
Mar 23, 2026	0.56	0.56	0.53	0.54	0.52	-4.46%	693,939
Mar 20, 2026	0.58	0.58	0.56	0.56	0.54	-0.88%	157,616
Mar 19, 2026	0.58	0.58	0.56	0.57	0.55	-2.59%	1,183,184
Mar 18, 2026	0.58	0.59	0.58	0.58	0.56	2.65%	15,879
Mar 17, 2026	0.59	0.59	0.57	0.57	0.55	-3.42%	161,075
Mar 16, 2026	0.59	0.59	0.58	0.59	0.57	-0.85%	86,951
Mar 12, 2026	0.59	0.61	0.58	0.59	0.57	-0.84%	160,836
Mar 11, 2026	0.59	0.60	0.58	0.60	0.58	2.59%	112,284
Mar 10, 2026	0.58	0.59	0.57	0.58	0.56	1.75%	61,883
Mar 9, 2026	0.58	0.58	0.57	0.57	0.55	-	75,050
Mar 6, 2026	0.59	0.59	0.57	0.57	0.55	-1.72%	126,699
Mar 5, 2026	0.60	0.60	0.58	0.58	0.56	-1.69%	108,168
Mar 4, 2026	0.60	0.60	0.59	0.59	0.57	-1.67%	158,842