Lument Finance Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	2.51	2.57	2.51	2.55	2.55	-0.78%	60,216
Nov 19, 2024	2.48	2.57	2.47	2.57	2.57	3.63%	101,303
Nov 18, 2024	2.54	2.54	2.47	2.48	2.48	-1.59%	61,067
Nov 15, 2024	2.49	2.53	2.48	2.52	2.52	2.44%	76,071
Nov 14, 2024	2.40	2.48	2.39	2.46	2.46	3.36%	77,983
Nov 13, 2024	2.50	2.50	2.32	2.38	2.38	-2.86%	336,995
Nov 12, 2024	2.47	2.47	2.42	2.45	2.45	-	106,701
Nov 11, 2024	2.60	2.60	2.44	2.45	2.45	-5.41%	77,623
Nov 8, 2024	2.43	2.59	2.43	2.59	2.59	7.02%	103,068
Nov 7, 2024	2.56	2.56	2.42	2.42	2.42	-6.20%	96,234
Nov 6, 2024	2.55	2.58	2.52	2.58	2.58	2.38%	79,288
Nov 5, 2024	2.50	2.53	2.46	2.52	2.52	1.61%	33,333
Nov 4, 2024	2.45	2.52	2.42	2.48	2.48	1.22%	52,023
Nov 1, 2024	2.47	2.48	2.42	2.45	2.45	0.41%	40,237
Oct 31, 2024	2.50	2.51	2.43	2.44	2.44	-2.40%	59,372
Oct 30, 2024	2.50	2.52	2.50	2.50	2.50	-	54,655
Oct 29, 2024	2.55	2.55	2.50	2.50	2.50	-1.19%	27,662
Oct 28, 2024	2.55	2.55	2.53	2.53	2.53	-1.17%	55,512
Oct 25, 2024	2.55	2.56	2.51	2.56	2.56	0.39%	41,893
Oct 24, 2024	2.55	2.55	2.49	2.55	2.55	0.39%	43,664
Oct 23, 2024	2.52	2.55	2.50	2.54	2.54	1.20%	42,788
Oct 22, 2024	2.54	2.54	2.48	2.51	2.51	-0.79%	26,050
Oct 21, 2024	2.61	2.61	2.50	2.53	2.53	-2.32%	68,264
Oct 18, 2024	2.53	2.60	2.53	2.59	2.59	1.97%	56,951
Oct 17, 2024	2.53	2.55	2.51	2.54	2.54	-0.39%	27,695
Oct 16, 2024	2.58	2.59	2.50	2.55	2.55	0.39%	88,362
Oct 15, 2024	2.50	2.62	2.46	2.54	2.54	2.42%	174,277
Oct 14, 2024	2.44	2.50	2.43	2.48	2.48	2.06%	119,441
Oct 11, 2024	2.41	2.44	2.38	2.43	2.43	0.41%	83,145
Oct 10, 2024	2.39	2.42	2.39	2.42	2.42	0.41%	47,386
Oct 9, 2024	2.40	2.42	2.38	2.41	2.41	0.42%	85,386
Oct 8, 2024	2.49	2.49	2.40	2.40	2.40	-3.61%	88,342
Oct 7, 2024	2.48	2.50	2.44	2.49	2.49	0.40%	86,859
Oct 4, 2024	2.47	2.49	2.45	2.48	2.48	0.40%	61,488
Oct 3, 2024	2.45	2.50	2.45	2.47	2.47	0.82%	28,047
Oct 2, 2024	2.50	2.50	2.44	2.45	2.45	-2.00%	81,267
Oct 1, 2024	2.53	2.53	2.47	2.50	2.50	-1.19%	82,368
Sep 30, 2024	2.56	2.58	2.50	2.53	2.53	-3.07%	114,476
Sep 27, 2024	2.64	2.64	2.59	2.61	2.53	-	83,996
Sep 26, 2024	2.66	2.66	2.59	2.61	2.53	0.77%	108,422
Sep 25, 2024	2.65	2.65	2.57	2.59	2.51	-1.52%	47,517
Sep 24, 2024	2.58	2.65	2.58	2.63	2.55	1.15%	71,425
Sep 23, 2024	2.67	2.67	2.57	2.60	2.52	-1.89%	92,943
Sep 20, 2024	2.61	2.65	2.58	2.65	2.57	2.32%	158,242
Sep 19, 2024	2.55	2.60	2.55	2.59	2.51	1.57%	95,014
Sep 18, 2024	2.59	2.61	2.55	2.55	2.47	-0.78%	135,841
Sep 17, 2024	2.56	2.62	2.55	2.57	2.49	0.39%	158,088
Sep 16, 2024	2.65	2.65	2.54	2.56	2.48	-2.29%	88,645
Sep 13, 2024	2.47	2.67	2.47	2.62	2.54	5.22%	297,188
Sep 12, 2024	2.50	2.50	2.47	2.49	2.41	-	56,951
Sep 11, 2024	2.50	2.50	2.42	2.49	2.41	0.40%	38,193
Sep 10, 2024	2.50	2.50	2.45	2.48	2.40	-0.40%	25,725
Sep 9, 2024	2.50	2.50	2.45	2.49	2.41	-	87,283
Sep 6, 2024	2.43	2.49	2.41	2.49	2.41	1.63%	57,636
Sep 5, 2024	2.49	2.49	2.42	2.45	2.38	-0.41%	84,895
Sep 4, 2024	2.45	2.49	2.44	2.46	2.39	-0.40%	41,255
Sep 3, 2024	2.44	2.50	2.43	2.47	2.39	0.41%	83,317
Aug 30, 2024	2.45	2.46	2.45	2.46	2.39	-0.40%	32,039
Aug 29, 2024	2.49	2.49	2.46	2.47	2.39	-	40,300
Aug 28, 2024	2.49	2.49	2.44	2.47	2.39	-0.80%	61,834
Aug 27, 2024	2.52	2.54	2.47	2.49	2.41	-	47,530
Aug 26, 2024	2.45	2.57	2.45	2.49	2.41	-0.40%	149,411
Aug 23, 2024	2.46	2.52	2.44	2.50	2.42	3.31%	157,615
Aug 22, 2024	2.43	2.43	2.39	2.42	2.35	-0.41%	55,345
Aug 21, 2024	2.43	2.45	2.42	2.43	2.36	-0.82%	79,640
Aug 20, 2024	2.45	2.46	2.41	2.45	2.38	-0.41%	48,518
Aug 19, 2024	2.55	2.55	2.40	2.46	2.39	-4.28%	150,886
Aug 16, 2024	2.50	2.61	2.50	2.57	2.49	3.63%	163,779
Aug 15, 2024	2.48	2.49	2.37	2.48	2.40	0.81%	125,705
Aug 14, 2024	2.39	2.46	2.39	2.46	2.39	0.82%	98,446
Aug 13, 2024	2.46	2.48	2.29	2.44	2.37	-4.31%	261,019
Aug 12, 2024	2.60	2.60	2.55	2.55	2.47	-0.39%	50,245
Aug 9, 2024	2.59	2.59	2.52	2.56	2.48	-	44,771
Aug 8, 2024	2.56	2.58	2.52	2.56	2.48	-	34,802
Aug 7, 2024	2.59	2.60	2.56	2.56	2.48	-1.16%	51,485
Aug 6, 2024	2.51	2.60	2.47	2.59	2.51	4.86%	109,721
Aug 5, 2024	2.50	2.50	2.36	2.47	2.39	-1.59%	141,034
Aug 2, 2024	2.63	2.63	2.51	2.51	2.43	-4.56%	60,731
Aug 1, 2024	2.69	2.71	2.61	2.63	2.55	-2.23%	72,961
Jul 31, 2024	2.66	2.72	2.66	2.69	2.61	0.75%	58,974
Jul 30, 2024	2.66	2.68	2.61	2.67	2.59	1.52%	100,374
Jul 29, 2024	2.69	2.75	2.61	2.63	2.55	-2.23%	113,674
Jul 26, 2024	2.63	2.69	2.58	2.69	2.61	3.86%	144,327
Jul 25, 2024	2.69	2.69	2.50	2.59	2.51	-2.63%	185,900
Jul 24, 2024	2.61	2.69	2.61	2.66	2.58	1.14%	157,851
Jul 23, 2024	2.60	2.64	2.58	2.63	2.55	0.38%	92,882
Jul 22, 2024	2.61	2.63	2.59	2.62	2.54	1.55%	124,029
Jul 19, 2024	2.50	2.63	2.49	2.58	2.50	2.38%	102,372
Jul 18, 2024	2.54	2.55	2.51	2.52	2.44	-0.79%	96,179
Jul 17, 2024	2.50	2.54	2.48	2.54	2.46	1.60%	84,145
Jul 16, 2024	2.50	2.54	2.48	2.50	2.42	0.81%	141,882
Jul 15, 2024	2.50	2.64	2.45	2.48	2.40	0.81%	293,399
Jul 12, 2024	2.42	2.48	2.42	2.46	2.39	2.93%	204,347
Jul 11, 2024	2.45	2.48	2.39	2.39	2.32	-2.45%	195,353
Jul 10, 2024	2.48	2.49	2.44	2.45	2.38	-	47,242
Jul 9, 2024	2.42	2.47	2.42	2.45	2.38	-	56,586
Jul 8, 2024	2.46	2.50	2.43	2.45	2.38	-	84,291
Jul 5, 2024	2.48	2.48	2.41	2.45	2.38	-	76,255
Jul 3, 2024	2.41	2.46	2.41	2.45	2.38	0.41%	87,525
Jul 2, 2024	2.26	2.45	2.26	2.44	2.37	8.44%	127,851