Skip to main content
LMP Capital and Income Fund Inc. (SCD)
NYSE: SCD · Real-Time Price · USD
16.71
+0.25 (1.52%)
Dec 20, 2024, 4:00 PM EST - Market closed

SCD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202416.4816.7816.4016.7116.711.52%27,435
Dec 19, 202416.6716.8916.4516.4616.46-1.50%34,065
Dec 18, 202417.0917.2416.6316.7116.71-2.28%31,794
Dec 17, 202417.2317.2517.0317.1017.10-0.93%54,718
Dec 16, 202417.4817.7917.2017.2617.26-1.03%54,128
Dec 13, 202417.3317.7517.2317.4417.440.63%69,203
Dec 12, 202417.5817.6517.3217.3317.33-1.42%39,603
Dec 11, 202417.6917.8117.5617.5817.58-0.62%56,930
Dec 10, 202417.6817.8617.4517.6917.69-0.23%25,550
Dec 9, 202417.6617.8417.5017.7317.73-0.39%27,680
Dec 6, 202417.5617.8417.5317.8017.801.02%20,504
Dec 5, 202417.7417.7417.6017.6217.62-0.68%23,686
Dec 4, 202417.9017.9017.5717.7417.74-0.22%45,083
Dec 3, 202417.6717.8617.5017.7817.780.28%42,417
Dec 2, 202417.9017.9017.6217.7317.73-0.56%38,542
Nov 29, 202417.6217.8317.5317.8317.831.54%20,875
Nov 27, 202417.6017.7217.4517.5617.560.06%10,420
Nov 26, 202417.4517.7517.4517.5517.55-28,753
Nov 25, 202417.4517.8917.4017.5517.550.86%65,222
Nov 22, 202417.3217.4517.3217.4017.400.58%22,595
Nov 21, 202417.0717.4516.9817.3017.301.35%19,818
Nov 20, 202417.0517.2916.9817.0716.96-22,229
Nov 19, 202416.9617.1816.8517.0716.960.65%23,655
Nov 18, 202416.8817.1616.8616.9616.850.59%43,775
Nov 15, 202417.0017.0316.7616.8616.75-1.06%43,845
Nov 14, 202417.0017.1216.9417.0416.93-0.47%37,960
Nov 13, 202417.2117.2817.0417.1217.01-0.98%31,661
Nov 12, 202417.4317.4417.0817.2917.18-1.31%26,121
Nov 11, 202417.4017.5617.2317.5217.410.98%38,314
Nov 8, 202417.0617.4017.0417.3517.241.52%24,794
Nov 7, 202417.1717.3016.8917.0916.98-0.12%20,861
Nov 6, 202417.0717.7216.7017.1117.002.09%32,860
Nov 5, 202416.6616.8916.6616.7616.650.36%25,686
Nov 4, 202416.8216.8416.6316.7016.59-0.36%39,330
Nov 1, 202416.7416.8516.6216.7616.651.15%71,166
Oct 31, 202416.8016.9016.5716.5716.46-1.37%64,376
Oct 30, 202416.9317.0516.7716.8016.69-0.77%36,543
Oct 29, 202417.1217.1216.6016.9316.82-0.59%61,426
Oct 28, 202417.0517.0816.8817.0316.92-0.23%52,606
Oct 25, 202417.3517.3517.0117.0716.960.35%56,182
Oct 24, 202417.1617.1917.0017.0116.90-1.73%48,484
Oct 23, 202417.2617.4017.2417.3117.08-0.40%29,943
Oct 22, 202417.3317.3917.2117.3817.150.17%23,581
Oct 21, 202417.3917.4817.2817.3517.12-0.23%23,875
Oct 18, 202417.3317.5117.1517.3917.160.12%35,224
Oct 17, 202417.5017.5017.3517.3717.14-0.74%35,546
Oct 16, 202417.4217.5517.3717.5017.27-29,309
Oct 15, 202417.4417.5717.3817.5017.270.75%33,756
Oct 14, 202417.4117.4117.2817.3717.140.17%22,271
Oct 11, 202417.3917.5117.2417.3417.110.35%37,206
Oct 10, 202417.4717.5317.1617.2817.06-0.80%44,773
Oct 9, 202417.3417.5217.0717.4217.190.46%33,365
Oct 8, 202417.6917.6917.1917.3417.11-1.31%50,826
Oct 7, 202417.7217.9117.5117.5717.34-0.79%28,924
Oct 4, 202417.8417.8517.6817.7117.48-0.73%28,853
Oct 3, 202417.8917.9017.8017.8417.61-32,453
Oct 2, 202417.9317.9617.5917.8417.61-0.50%38,881
Oct 1, 202417.5917.9617.5917.9317.701.93%79,926
Sep 30, 202417.1717.6617.1717.5917.362.45%55,573
Sep 27, 202417.5117.5317.1717.1716.95-1.38%29,585
Sep 26, 202417.6117.7717.2117.4117.18-0.17%36,936
Sep 25, 202417.4617.6217.4417.4417.210.06%36,466
Sep 24, 202417.5917.8117.3617.4317.20-0.40%41,571
Sep 23, 202417.5517.9317.4517.5017.270.40%72,871
Sep 20, 202417.5817.8017.2417.4317.09-1.02%42,540
Sep 19, 202417.5917.8317.3817.6117.272.03%66,552
Sep 18, 202417.4017.5717.1717.2616.93-0.40%36,362
Sep 17, 202417.0717.3917.0617.3316.991.52%45,667
Sep 16, 202416.7917.0916.7817.0716.741.91%42,005
Sep 13, 202416.5516.8216.4816.7516.431.58%36,029
Sep 12, 202416.4916.6316.3816.4916.170.73%48,415
Sep 11, 202416.2516.4916.0616.3716.050.92%28,645
Sep 10, 202416.4416.5015.9316.2215.91-0.92%30,420
Sep 9, 202416.1916.4116.1916.3716.051.99%39,624
Sep 6, 202416.4116.5316.0216.0515.74-1.95%28,353
Sep 5, 202416.4416.5616.3316.3716.05-0.43%42,948
Sep 4, 202416.1316.4616.1316.4416.122.18%60,974
Sep 3, 202416.5316.6416.0616.0915.78-2.25%55,511
Aug 30, 202416.4816.6316.3616.4616.140.49%55,190
Aug 29, 202416.3016.4716.2716.3816.061.42%34,045
Aug 28, 202416.3416.4615.9716.1515.84-1.10%46,160
Aug 27, 202416.2916.4416.0416.3316.010.62%40,867
Aug 26, 202416.0516.4016.0116.2315.920.50%59,940
Aug 23, 202416.3016.5216.0516.1515.84-1.40%71,068
Aug 22, 202416.3416.4716.3416.3815.950.31%53,558
Aug 21, 202416.2616.3316.2016.3315.900.12%36,440
Aug 20, 202416.1316.3316.0916.3115.881.87%51,323
Aug 19, 202416.0816.1615.8016.0115.59-0.31%42,046
Aug 16, 202415.9716.0715.7516.0615.641.65%97,091
Aug 15, 202415.7415.9115.5215.8015.391.15%36,041
Aug 14, 202415.7315.8015.6115.6215.21-0.51%25,640
Aug 13, 202415.5915.9015.5615.7015.291.09%79,514
Aug 12, 202415.6515.6615.4915.5315.120.06%33,012
Aug 9, 202415.5215.5915.3315.5215.110.45%33,312
Aug 8, 202415.2515.5915.2315.4515.051.78%35,091
Aug 7, 202415.2715.4615.1215.1814.78-0.20%27,501
Aug 6, 202414.9015.2314.9015.2114.812.32%26,084
Aug 5, 202414.7615.2414.6414.8714.48-2.65%38,968
Aug 2, 202415.4115.5215.2315.2714.87-2.05%32,264
Aug 1, 202415.8115.8715.5415.5915.18-0.89%60,496