Skip to main content
LMP Capital and Income Fund Inc. (SCD)
NYSE: SCD · Real-Time Price · USD
17.12
-0.15 (-0.85%)
Feb 21, 2025, 4:00 PM EST - Market closed

SCD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202517.3817.3917.0017.1217.12-1.50%30,122
Feb 20, 202517.3617.4417.2017.3817.270.52%35,958
Feb 19, 202517.2517.4017.1217.2917.18-0.23%31,008
Feb 18, 202517.1517.5717.1517.3317.221.17%34,426
Feb 14, 202517.1917.4117.1117.1317.02-0.23%34,188
Feb 13, 202517.0917.2817.0217.1717.06-0.35%35,354
Feb 12, 202517.0317.2616.8717.2317.120.70%26,683
Feb 11, 202517.1417.2517.0417.1117.00-0.18%31,926
Feb 10, 202517.0917.2516.9817.1417.030.82%31,251
Feb 7, 202517.2717.5016.9617.0016.89-0.82%62,840
Feb 6, 202517.4017.4017.0017.1417.03-32,406
Feb 5, 202517.0117.2416.9517.1417.030.35%25,173
Feb 4, 202517.0717.2116.9017.0816.970.47%29,212
Feb 3, 202516.7517.2316.6817.0016.89-0.35%54,761
Jan 31, 202517.2217.2916.9917.0616.95-0.58%45,774
Jan 30, 202517.1517.6216.9817.1617.050.18%38,694
Jan 29, 202517.3717.4417.0617.1317.02-1.38%36,721
Jan 28, 202517.4717.5617.2017.3717.26-0.80%40,946
Jan 27, 202517.4917.7917.3617.5117.40-0.51%34,024
Jan 24, 202517.4817.8017.3217.6017.49-0.40%22,197
Jan 23, 202517.4817.7017.3617.6717.440.91%38,652
Jan 22, 202517.5717.7417.3917.5117.280.11%13,894
Jan 21, 202517.3517.7517.3517.4917.260.52%30,514
Jan 17, 202517.2317.4416.8917.4017.181.99%28,266
Jan 16, 202517.0417.1216.8917.0616.840.12%16,692
Jan 15, 202517.0417.2016.8817.0416.820.95%13,003
Jan 14, 202516.5516.9516.5516.8816.661.75%26,039
Jan 13, 202516.5117.0916.3416.5916.38-0.60%54,786
Jan 10, 202516.6516.8316.4516.6916.48-0.48%42,713
Jan 8, 202517.0117.0116.6516.7716.55-1.24%31,337
Jan 7, 202517.0117.0616.8816.9816.76-0.24%21,197
Jan 6, 202517.0217.3516.8217.0216.800.18%46,743
Jan 3, 202517.0117.3116.8016.9916.77-0.41%35,356
Jan 2, 202517.2017.5016.9217.0616.84-0.81%71,701
Dec 31, 202417.3017.3517.0817.2016.98-34,354
Dec 30, 202417.0417.3917.0017.2016.98-0.41%34,724
Dec 27, 202417.1717.3516.9817.2717.050.35%10,271
Dec 26, 202416.9417.3816.9117.2116.991.83%27,455
Dec 24, 202416.8217.0916.7216.9016.680.48%13,253
Dec 23, 202416.7416.9516.6116.8216.600.66%24,727
Dec 20, 202416.4816.7816.4016.7116.381.52%27,435
Dec 19, 202416.6716.8916.4516.4616.14-1.50%34,065
Dec 18, 202417.0917.2416.6316.7116.38-2.28%31,794
Dec 17, 202417.2317.2517.0317.1016.77-0.93%54,718
Dec 16, 202417.4817.7917.2017.2616.92-1.03%54,128
Dec 13, 202417.3317.7517.2317.4417.100.63%69,203
Dec 12, 202417.5817.6517.3217.3316.99-1.42%39,603
Dec 11, 202417.6917.8117.5617.5817.24-0.62%56,930
Dec 10, 202417.6817.8617.4517.6917.35-0.23%25,550
Dec 9, 202417.6617.8417.5017.7317.39-0.39%27,680
Dec 6, 202417.5617.8417.5317.8017.451.02%20,504
Dec 5, 202417.7417.7417.6017.6217.28-0.68%23,686
Dec 4, 202417.9017.9017.5717.7417.39-0.22%45,083
Dec 3, 202417.6717.8617.5017.7817.430.28%42,417
Dec 2, 202417.9017.9017.6217.7317.39-0.56%38,542
Nov 29, 202417.6217.8317.5317.8317.481.54%20,875
Nov 27, 202417.6017.7217.4517.5617.220.06%10,420
Nov 26, 202417.4517.7517.4517.5517.21-28,753
Nov 25, 202417.4517.8917.4017.5517.210.86%65,222
Nov 22, 202417.3217.4517.3217.4017.060.58%22,595
Nov 21, 202417.0717.4516.9817.3016.961.35%19,818
Nov 20, 202417.0517.2916.9817.0716.63-22,229
Nov 19, 202416.9617.1816.8517.0716.630.65%23,655
Nov 18, 202416.8817.1616.8616.9616.520.59%43,775
Nov 15, 202417.0017.0316.7616.8616.42-1.06%43,845
Nov 14, 202417.0017.1216.9417.0416.60-0.47%37,960
Nov 13, 202417.2117.2817.0417.1216.68-0.98%31,661
Nov 12, 202417.4317.4417.0817.2916.84-1.31%26,121
Nov 11, 202417.4017.5617.2317.5217.070.98%38,314
Nov 8, 202417.0617.4017.0417.3516.901.52%24,794
Nov 7, 202417.1717.3016.8917.0916.65-0.12%20,861
Nov 6, 202417.0717.7216.7017.1116.672.09%32,860
Nov 5, 202416.6616.8916.6616.7616.330.36%25,686
Nov 4, 202416.8216.8416.6316.7016.27-0.36%39,330
Nov 1, 202416.7416.8516.6216.7616.331.15%71,166
Oct 31, 202416.8016.9016.5716.5716.14-1.37%64,376
Oct 30, 202416.9317.0516.7716.8016.37-0.77%36,543
Oct 29, 202417.1217.1216.6016.9316.49-0.59%61,426
Oct 28, 202417.0517.0816.8817.0316.59-0.23%52,606
Oct 25, 202417.3517.3517.0117.0716.630.35%56,182
Oct 24, 202417.1617.1917.0017.0116.57-1.73%48,484
Oct 23, 202417.2617.4017.2417.3116.75-0.40%29,943
Oct 22, 202417.3317.3917.2117.3816.820.17%23,581
Oct 21, 202417.3917.4817.2817.3516.79-0.23%23,875
Oct 18, 202417.3317.5117.1517.3916.830.12%35,224
Oct 17, 202417.5017.5017.3517.3716.81-0.74%35,546
Oct 16, 202417.4217.5517.3717.5016.94-29,309
Oct 15, 202417.4417.5717.3817.5016.940.75%33,756
Oct 14, 202417.4117.4117.2817.3716.810.17%22,271
Oct 11, 202417.3917.5117.2417.3416.780.35%37,206
Oct 10, 202417.4717.5317.1617.2816.72-0.80%44,773
Oct 9, 202417.3417.5217.0717.4216.860.46%33,365
Oct 8, 202417.6917.6917.1917.3416.78-1.31%50,826
Oct 7, 202417.7217.9117.5117.5717.00-0.79%28,924
Oct 4, 202417.8417.8517.6817.7117.14-0.73%28,853
Oct 3, 202417.8917.9017.8017.8417.26-32,453
Oct 2, 202417.9317.9617.5917.8417.26-0.50%38,881
Oct 1, 202417.5917.9617.5917.9317.351.93%79,926
Sep 30, 202417.1717.6617.1717.5917.022.45%55,573
Sep 27, 202417.5117.5317.1717.1716.62-1.38%29,585