Lument Finance Trust, Inc. (LFT.PRA)
NYSE: LFT.PRA · Real-Time Price · USD · Preferred Stock
21.20
-0.02 (-0.09%)
At close: Jul 3, 2025
Lument Finance Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.09% | 206 |
| Jul 2, 2025 | 21.28 | 21.28 | 21.12 | 21.22 | 21.22 | -0.85% | 569 |
| Jul 1, 2025 | 21.40 | 21.44 | 21.40 | 21.40 | 21.40 | -1.24% | 3,038 |
| Jun 30, 2025 | 21.83 | 21.83 | 21.67 | 21.67 | 21.18 | -0.60% | 1,846 |
| Jun 27, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.31 | 0.60% | 1,064 |
| Jun 25, 2025 | 21.77 | 21.77 | 21.67 | 21.67 | 21.18 | -0.81% | 996 |
| Jun 24, 2025 | 21.55 | 21.85 | 21.52 | 21.85 | 21.35 | 0.68% | 2,911 |
| Jun 23, 2025 | 21.89 | 21.89 | 21.65 | 21.70 | 21.21 | -0.23% | 740 |
| Jun 20, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.26 | -0.46% | 283 |
| Jun 18, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.35 | 0.23% | 480 |
| Jun 17, 2025 | 21.73 | 21.80 | 21.54 | 21.80 | 21.31 | - | 2,850 |
| Jun 16, 2025 | 21.61 | 21.80 | 21.61 | 21.80 | 21.31 | 0.60% | 1,576 |
| Jun 12, 2025 | 21.55 | 21.67 | 21.55 | 21.67 | 21.18 | 0.46% | 1,266 |
| Jun 11, 2025 | 21.44 | 21.70 | 21.44 | 21.57 | 21.08 | -0.28% | 724 |
| Jun 10, 2025 | 21.41 | 21.63 | 21.41 | 21.63 | 21.14 | 1.03% | 925 |
| Jun 9, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 20.92 | - | 164 |
| Jun 5, 2025 | 21.42 | 21.42 | 21.41 | 21.41 | 20.92 | -0.19% | 1,459 |
| Jun 4, 2025 | 21.73 | 21.73 | 21.45 | 21.45 | 20.96 | -0.82% | 573 |
| Jun 3, 2025 | 21.45 | 21.63 | 21.45 | 21.63 | 21.14 | -0.15% | 599 |
| May 30, 2025 | 21.50 | 21.66 | 21.50 | 21.66 | 21.17 | 1.21% | 1,240 |
| May 28, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 20.91 | - | 933 |
| May 27, 2025 | 21.45 | 21.49 | 21.37 | 21.40 | 20.91 | 0.75% | 2,212 |
| May 23, 2025 | 21.39 | 21.45 | 21.10 | 21.24 | 20.76 | -0.52% | 2,362 |
| May 22, 2025 | 21.23 | 21.80 | 21.10 | 21.35 | 20.87 | -0.37% | 2,999 |
| May 21, 2025 | 21.68 | 21.68 | 21.43 | 21.43 | 20.94 | -1.15% | 2,207 |
| May 20, 2025 | 21.51 | 21.68 | 21.50 | 21.68 | 21.19 | -1.45% | 2,778 |
| May 19, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.50 | 0.18% | 178 |
| May 16, 2025 | 21.45 | 21.96 | 21.45 | 21.96 | 21.46 | 1.57% | 1,024 |
| May 15, 2025 | 21.91 | 21.91 | 21.62 | 21.62 | 21.13 | -0.67% | 1,244 |
| May 14, 2025 | 21.87 | 21.87 | 21.77 | 21.77 | 21.27 | 0.30% | 499 |
| May 13, 2025 | 21.90 | 21.90 | 21.70 | 21.70 | 21.21 | -0.91% | 1,807 |
| May 9, 2025 | 21.91 | 21.91 | 21.90 | 21.90 | 21.40 | -0.26% | 523 |
| May 8, 2025 | 21.93 | 21.96 | 21.93 | 21.96 | 21.46 | 0.39% | 503 |
| May 7, 2025 | 21.88 | 21.88 | 21.87 | 21.87 | 21.37 | -0.59% | 374 |
| May 6, 2025 | 22.00 | 22.00 | 21.99 | 22.00 | 21.50 | 0.09% | 1,566 |
| May 5, 2025 | 22.00 | 22.00 | 21.98 | 21.98 | 21.48 | 1.23% | 265 |
| May 2, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.22 | -0.40% | 149 |
| Apr 28, 2025 | 21.85 | 21.85 | 21.80 | 21.80 | 21.31 | 0.02% | 201 |
| Apr 25, 2025 | 21.45 | 21.80 | 21.15 | 21.80 | 21.30 | -0.25% | 2,370 |
| Apr 24, 2025 | 21.30 | 21.85 | 21.30 | 21.85 | 21.35 | 3.59% | 1,750 |
| Apr 23, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 20.61 | 0.21% | 176 |
| Apr 22, 2025 | 21.01 | 21.09 | 21.00 | 21.05 | 20.57 | 0.23% | 1,141 |
| Apr 21, 2025 | 21.07 | 21.07 | 21.00 | 21.00 | 20.52 | -0.43% | 317 |
| Apr 16, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 20.61 | 0.25% | 165 |
| Apr 15, 2025 | 20.95 | 21.44 | 20.94 | 21.04 | 20.56 | -1.42% | 2,955 |
| Apr 11, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 20.86 | 1.02% | 587 |
| Apr 10, 2025 | 20.90 | 21.13 | 20.90 | 21.13 | 20.65 | -1.52% | 1,454 |
| Apr 9, 2025 | 21.50 | 21.50 | 21.01 | 21.45 | 20.96 | -1.38% | 938 |
| Apr 7, 2025 | 21.84 | 21.84 | 21.50 | 21.75 | 21.26 | -0.18% | 1,811 |
| Apr 4, 2025 | 22.33 | 22.45 | 21.62 | 21.79 | 21.29 | -3.95% | 5,506 |