Skip to main content
LMP Capital and Income Fund Inc. (SCD)
NYSE: SCD · Real-Time Price · USD
17.22
+0.26 (1.55%)
Nov 21, 2024, 2:19 PM EST - Market open

SCD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202417.0517.2916.9817.0717.07-22,229
Nov 19, 202416.9617.1816.8517.0717.070.65%23,655
Nov 18, 202416.8817.1616.8616.9616.960.59%43,775
Nov 15, 202417.0017.0316.7616.8616.86-1.06%43,845
Nov 14, 202417.0017.1216.9417.0417.04-0.47%37,960
Nov 13, 202417.2117.2817.0417.1217.12-0.98%31,661
Nov 12, 202417.4317.4417.0817.2917.29-1.31%26,121
Nov 11, 202417.4017.5617.2317.5217.520.98%38,314
Nov 8, 202417.0617.4017.0417.3517.351.52%24,794
Nov 7, 202417.1717.3016.8917.0917.09-0.12%20,861
Nov 6, 202417.0717.7216.7017.1117.112.09%32,860
Nov 5, 202416.6616.8916.6616.7616.760.36%25,686
Nov 4, 202416.8216.8416.6316.7016.70-0.36%39,330
Nov 1, 202416.7416.8516.6216.7616.761.15%71,166
Oct 31, 202416.8016.9016.5716.5716.57-1.37%64,376
Oct 30, 202416.9317.0516.7716.8016.80-0.77%36,543
Oct 29, 202417.1217.1216.6016.9316.93-0.59%61,426
Oct 28, 202417.0517.0816.8817.0317.03-0.23%52,606
Oct 25, 202417.3517.3517.0117.0717.070.35%56,182
Oct 24, 202417.1617.1917.0017.0117.01-1.73%48,484
Oct 23, 202417.2617.4017.2417.3117.20-0.40%29,943
Oct 22, 202417.3317.3917.2117.3817.270.17%23,581
Oct 21, 202417.3917.4817.2817.3517.24-0.23%23,875
Oct 18, 202417.3317.5117.1517.3917.280.12%35,224
Oct 17, 202417.5017.5017.3517.3717.26-0.74%35,546
Oct 16, 202417.4217.5517.3717.5017.39-29,309
Oct 15, 202417.4417.5717.3817.5017.390.75%33,756
Oct 14, 202417.4117.4117.2817.3717.260.17%22,271
Oct 11, 202417.3917.5117.2417.3417.230.35%37,206
Oct 10, 202417.4717.5317.1617.2817.17-0.80%44,773
Oct 9, 202417.3417.5217.0717.4217.310.46%33,365
Oct 8, 202417.6917.6917.1917.3417.23-1.31%50,826
Oct 7, 202417.7217.9117.5117.5717.45-0.79%28,924
Oct 4, 202417.8417.8517.6817.7117.59-0.73%28,853
Oct 3, 202417.8917.9017.8017.8417.72-32,453
Oct 2, 202417.9317.9617.5917.8417.72-0.50%38,881
Oct 1, 202417.5917.9617.5917.9317.811.93%79,926
Sep 30, 202417.1717.6617.1717.5917.472.45%55,573
Sep 27, 202417.5117.5317.1717.1717.06-1.38%29,585
Sep 26, 202417.6117.7717.2117.4117.30-0.17%36,936
Sep 25, 202417.4617.6217.4417.4417.330.06%36,466
Sep 24, 202417.5917.8117.3617.4317.32-0.40%41,571
Sep 23, 202417.5517.9317.4517.5017.390.40%72,871
Sep 20, 202417.5817.8017.2417.4317.20-1.02%42,540
Sep 19, 202417.5917.8317.3817.6117.382.03%66,552
Sep 18, 202417.4017.5717.1717.2617.04-0.40%36,362
Sep 17, 202417.0717.3917.0617.3317.111.52%45,667
Sep 16, 202416.7917.0916.7817.0716.851.91%42,005
Sep 13, 202416.5516.8216.4816.7516.531.58%36,029
Sep 12, 202416.4916.6316.3816.4916.280.73%48,415
Sep 11, 202416.2516.4916.0616.3716.160.92%28,645
Sep 10, 202416.4416.5015.9316.2216.01-0.92%30,420
Sep 9, 202416.1916.4116.1916.3716.161.99%39,624
Sep 6, 202416.4116.5316.0216.0515.84-1.95%28,353
Sep 5, 202416.4416.5616.3316.3716.16-0.43%42,948
Sep 4, 202416.1316.4616.1316.4416.232.18%60,974
Sep 3, 202416.5316.6416.0616.0915.88-2.25%55,511
Aug 30, 202416.4816.6316.3616.4616.250.49%55,190
Aug 29, 202416.3016.4716.2716.3816.171.42%34,045
Aug 28, 202416.3416.4615.9716.1515.94-1.10%46,160
Aug 27, 202416.2916.4416.0416.3316.120.62%40,867
Aug 26, 202416.0516.4016.0116.2316.020.50%59,940
Aug 23, 202416.3016.5216.0516.1515.94-1.40%71,068
Aug 22, 202416.3416.4716.3416.3816.060.31%53,558
Aug 21, 202416.2616.3316.2016.3316.010.12%36,440
Aug 20, 202416.1316.3316.0916.3115.991.87%51,323
Aug 19, 202416.0816.1615.8016.0115.69-0.31%42,046
Aug 16, 202415.9716.0715.7516.0615.741.65%97,091
Aug 15, 202415.7415.9115.5215.8015.491.15%36,041
Aug 14, 202415.7315.8015.6115.6215.31-0.51%25,640
Aug 13, 202415.5915.9015.5615.7015.391.09%79,514
Aug 12, 202415.6515.6615.4915.5315.220.06%33,012
Aug 9, 202415.5215.5915.3315.5215.210.45%33,312
Aug 8, 202415.2515.5915.2315.4515.141.78%35,091
Aug 7, 202415.2715.4615.1215.1814.88-0.20%27,501
Aug 6, 202414.9015.2314.9015.2114.912.32%26,084
Aug 5, 202414.7615.2414.6414.8714.57-2.65%38,968
Aug 2, 202415.4115.5215.2315.2714.97-2.05%32,264
Aug 1, 202415.8115.8715.5415.5915.28-0.89%60,496
Jul 31, 202415.6615.8315.4915.7315.421.03%49,704
Jul 30, 202415.5815.7515.3915.5715.26-0.06%23,395
Jul 29, 202415.5915.6515.4615.5815.270.19%35,434
Jul 26, 202415.6315.7515.4915.5515.24-0.06%30,434
Jul 25, 202415.4215.6115.3415.5615.250.91%27,473
Jul 24, 202415.5115.8115.3915.4215.11-2.34%38,392
Jul 23, 202415.7915.8715.6615.7915.360.19%30,420
Jul 22, 202415.6815.7715.6015.7615.341.29%27,899
Jul 19, 202415.5415.5815.4915.5615.14-0.06%20,431
Jul 18, 202415.6415.6415.5115.5715.15-0.45%37,735
Jul 17, 202415.6315.6615.5515.6415.22-0.19%26,482
Jul 16, 202415.5315.6915.5315.6715.250.84%52,312
Jul 15, 202415.5215.6515.5115.5415.12-66,110
Jul 12, 202415.5415.6515.5315.5415.120.26%25,050
Jul 11, 202415.6115.7015.4515.5015.08-0.77%57,824
Jul 10, 202415.7215.7515.5015.6215.20-1.01%79,890
Jul 9, 202415.6915.7815.6315.7815.360.57%25,748
Jul 8, 202415.7915.8415.5515.6915.27-0.38%39,332
Jul 5, 202415.5715.8415.5715.7515.331.35%47,537
Jul 3, 202415.5115.6215.4615.5415.12-25,528
Jul 2, 202415.4615.7715.3315.5415.120.78%55,322