LMP Capital and Income Fund Inc. (SCD)
NYSE: SCD · Real-Time Price · USD
15.09
+0.22 (1.48%)
Apr 24, 2025, 4:00 PM EDT - Market closed
SCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 14.83 | 15.22 | 14.82 | 15.09 | 15.09 | 1.48% | 49,799 |
| Apr 23, 2025 | 14.86 | 15.27 | 14.80 | 14.87 | 14.87 | 1.36% | 36,341 |
| Apr 22, 2025 | 14.52 | 14.75 | 14.50 | 14.67 | 14.55 | 2.66% | 35,431 |
| Apr 21, 2025 | 14.55 | 14.57 | 14.12 | 14.29 | 14.18 | -1.31% | 54,521 |
| Apr 17, 2025 | 14.84 | 14.84 | 14.38 | 14.48 | 14.36 | -0.75% | 95,877 |
| Apr 16, 2025 | 14.67 | 14.83 | 14.48 | 14.59 | 14.47 | -0.27% | 27,867 |
| Apr 15, 2025 | 14.50 | 14.80 | 14.45 | 14.63 | 14.51 | 1.11% | 33,954 |
| Apr 14, 2025 | 14.42 | 14.63 | 14.30 | 14.47 | 14.35 | 1.97% | 47,381 |
| Apr 11, 2025 | 13.98 | 14.37 | 13.88 | 14.19 | 14.08 | 1.14% | 40,430 |
| Apr 10, 2025 | 14.24 | 14.37 | 13.89 | 14.03 | 13.92 | -3.51% | 51,007 |
| Apr 9, 2025 | 13.35 | 14.68 | 13.35 | 14.54 | 14.42 | 7.15% | 81,886 |
| Apr 8, 2025 | 14.52 | 14.78 | 13.36 | 13.57 | 13.46 | -3.90% | 99,400 |
| Apr 7, 2025 | 14.10 | 14.62 | 13.52 | 14.12 | 14.01 | -1.05% | 140,956 |
| Apr 4, 2025 | 15.19 | 15.20 | 14.20 | 14.27 | 14.16 | -7.52% | 108,231 |
| Apr 3, 2025 | 15.76 | 15.95 | 15.34 | 15.43 | 15.31 | -4.04% | 40,939 |
| Apr 2, 2025 | 15.98 | 16.15 | 14.91 | 16.08 | 15.95 | 0.56% | 26,069 |
| Apr 1, 2025 | 16.05 | 16.08 | 15.74 | 15.99 | 15.86 | 0.38% | 36,920 |
| Mar 31, 2025 | 15.82 | 15.95 | 15.55 | 15.93 | 15.80 | 0.80% | 48,846 |
| Mar 28, 2025 | 16.00 | 16.00 | 14.91 | 15.80 | 15.68 | -1.16% | 32,581 |
| Mar 27, 2025 | 16.02 | 16.08 | 15.89 | 15.99 | 15.86 | 0.06% | 23,766 |
| Mar 26, 2025 | 16.17 | 16.26 | 15.89 | 15.98 | 15.85 | -1.11% | 22,870 |
| Mar 25, 2025 | 16.17 | 16.28 | 16.08 | 16.16 | 16.03 | 0.25% | 42,559 |
| Mar 24, 2025 | 16.16 | 16.26 | 15.97 | 16.12 | 15.99 | - | 101,282 |
| Mar 21, 2025 | 16.09 | 16.25 | 16.01 | 16.12 | 15.87 | -0.68% | 22,556 |
| Mar 20, 2025 | 16.19 | 16.28 | 16.09 | 16.23 | 15.98 | 0.25% | 13,681 |
| Mar 19, 2025 | 16.09 | 16.28 | 16.09 | 16.19 | 15.94 | 0.75% | 12,623 |
| Mar 18, 2025 | 16.12 | 16.29 | 15.97 | 16.07 | 15.82 | -0.37% | 25,540 |
| Mar 17, 2025 | 15.84 | 16.21 | 15.80 | 16.13 | 15.88 | 1.90% | 25,283 |
| Mar 14, 2025 | 15.76 | 15.99 | 15.65 | 15.83 | 15.59 | 1.28% | 60,512 |
| Mar 13, 2025 | 16.03 | 16.03 | 15.61 | 15.63 | 15.39 | -1.82% | 50,150 |
| Mar 12, 2025 | 15.93 | 16.04 | 15.62 | 15.92 | 15.68 | 1.02% | 30,050 |
| Mar 11, 2025 | 15.83 | 15.90 | 15.36 | 15.76 | 15.52 | -0.44% | 90,858 |
| Mar 10, 2025 | 16.04 | 16.15 | 15.69 | 15.83 | 15.59 | -1.12% | 40,834 |
| Mar 7, 2025 | 15.92 | 16.32 | 14.64 | 16.01 | 15.76 | -0.31% | 62,537 |
| Mar 6, 2025 | 16.46 | 16.46 | 16.05 | 16.06 | 15.81 | -2.73% | 28,004 |
| Mar 5, 2025 | 16.50 | 16.79 | 16.10 | 16.51 | 16.26 | - | 53,517 |
| Mar 4, 2025 | 16.80 | 17.09 | 16.50 | 16.51 | 16.26 | -2.71% | 49,768 |
| Mar 3, 2025 | 17.10 | 17.17 | 16.77 | 16.97 | 16.71 | 0.12% | 38,920 |
| Feb 28, 2025 | 16.77 | 16.98 | 16.65 | 16.95 | 16.69 | 1.09% | 30,670 |
| Feb 27, 2025 | 16.72 | 16.94 | 16.59 | 16.77 | 16.51 | 0.41% | 24,906 |
| Feb 26, 2025 | 16.70 | 17.08 | 16.59 | 16.70 | 16.44 | 0.12% | 15,725 |
| Feb 25, 2025 | 16.77 | 16.88 | 16.58 | 16.68 | 16.42 | -0.83% | 16,743 |
| Feb 24, 2025 | 17.10 | 17.30 | 16.76 | 16.82 | 16.56 | -1.75% | 34,461 |
| Feb 21, 2025 | 17.38 | 17.39 | 17.00 | 17.12 | 16.86 | -1.50% | 30,122 |
| Feb 20, 2025 | 17.36 | 17.44 | 17.20 | 17.38 | 17.00 | 0.52% | 35,958 |
| Feb 19, 2025 | 17.25 | 17.40 | 17.12 | 17.29 | 16.91 | -0.23% | 31,008 |
| Feb 18, 2025 | 17.15 | 17.57 | 17.15 | 17.33 | 16.95 | 1.17% | 34,426 |
| Feb 14, 2025 | 17.19 | 17.41 | 17.11 | 17.13 | 16.76 | -0.23% | 34,188 |
| Feb 13, 2025 | 17.09 | 17.28 | 17.02 | 17.17 | 16.80 | -0.35% | 35,354 |
| Feb 12, 2025 | 17.03 | 17.26 | 16.87 | 17.23 | 16.86 | 0.70% | 26,683 |