LMP Capital and Income Fund Inc. (SCD)
NYSE: SCD · Real-Time Price · USD
15.02
-0.16 (-1.05%)
At close: Aug 1, 2025, 4:00 PM
15.02
0.00 (0.00%)
After-hours: Aug 1, 2025, 7:00 PM EDT
SCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 15.16 | 15.20 | 14.79 | 15.02 | 15.02 | -1.05% | 147,634 |
| Jul 31, 2025 | 15.18 | 15.34 | 15.10 | 15.18 | 15.18 | 0.03% | 102,351 |
| Jul 30, 2025 | 15.27 | 15.32 | 15.15 | 15.18 | 15.18 | -0.49% | 159,319 |
| Jul 29, 2025 | 15.33 | 15.37 | 15.22 | 15.25 | 15.25 | -0.59% | 89,054 |
| Jul 28, 2025 | 15.30 | 15.38 | 15.24 | 15.34 | 15.34 | 0.46% | 143,292 |
| Jul 25, 2025 | 15.28 | 15.34 | 15.16 | 15.27 | 15.27 | 0.33% | 125,968 |
| Jul 24, 2025 | 15.20 | 15.28 | 15.14 | 15.22 | 15.22 | -0.13% | 151,746 |
| Jul 23, 2025 | 15.25 | 15.34 | 15.24 | 15.24 | 15.12 | 0.07% | 146,138 |
| Jul 22, 2025 | 15.35 | 15.36 | 15.22 | 15.23 | 15.11 | -0.52% | 146,689 |
| Jul 21, 2025 | 15.29 | 15.40 | 15.27 | 15.31 | 15.19 | 0.13% | 150,141 |
| Jul 18, 2025 | 15.40 | 15.40 | 15.20 | 15.29 | 15.17 | -0.84% | 292,132 |
| Jul 17, 2025 | 15.35 | 15.60 | 15.35 | 15.42 | 15.30 | 0.33% | 117,159 |
| Jul 16, 2025 | 15.48 | 15.48 | 15.16 | 15.37 | 15.25 | 0.79% | 85,009 |
| Jul 15, 2025 | 15.59 | 15.59 | 15.25 | 15.25 | 15.13 | -1.99% | 68,877 |
| Jul 14, 2025 | 15.55 | 15.60 | 15.50 | 15.56 | 15.44 | 0.19% | 116,448 |
| Jul 11, 2025 | 15.61 | 15.74 | 15.50 | 15.53 | 15.41 | -0.89% | 126,087 |
| Jul 10, 2025 | 15.75 | 15.90 | 15.61 | 15.67 | 15.55 | -0.13% | 131,983 |
| Jul 9, 2025 | 15.97 | 15.97 | 15.61 | 15.69 | 15.57 | -0.44% | 66,527 |
| Jul 8, 2025 | 15.73 | 15.80 | 15.63 | 15.76 | 15.64 | 0.06% | 114,270 |
| Jul 7, 2025 | 15.97 | 15.98 | 15.74 | 15.75 | 15.63 | -1.38% | 116,808 |
| Jul 3, 2025 | 15.73 | 16.01 | 15.72 | 15.97 | 15.85 | 1.53% | 89,883 |
| Jul 2, 2025 | 15.79 | 15.83 | 15.58 | 15.73 | 15.61 | - | 122,686 |
| Jul 1, 2025 | 15.65 | 15.79 | 15.62 | 15.73 | 15.61 | 0.83% | 119,171 |
| Jun 30, 2025 | 15.58 | 15.64 | 15.50 | 15.60 | 15.48 | 0.91% | 64,423 |
| Jun 27, 2025 | 15.59 | 15.78 | 15.42 | 15.46 | 15.34 | -0.58% | 71,446 |
| Jun 26, 2025 | 15.41 | 15.63 | 15.41 | 15.55 | 15.43 | 0.91% | 129,037 |
| Jun 25, 2025 | 15.54 | 15.54 | 15.40 | 15.41 | 15.29 | -0.58% | 71,193 |
| Jun 24, 2025 | 15.32 | 15.60 | 15.32 | 15.50 | 15.38 | 1.31% | 83,356 |
| Jun 23, 2025 | 15.24 | 15.35 | 15.03 | 15.30 | 15.18 | 0.20% | 66,565 |
| Jun 20, 2025 | 15.73 | 15.87 | 15.21 | 15.27 | 15.03 | -2.49% | 84,681 |
| Jun 18, 2025 | 15.64 | 15.75 | 15.56 | 15.66 | 15.42 | -0.13% | 50,358 |
| Jun 17, 2025 | 15.65 | 15.77 | 15.55 | 15.68 | 15.44 | 0.19% | 74,160 |
| Jun 16, 2025 | 15.99 | 16.02 | 15.55 | 15.65 | 15.41 | -2.25% | 45,793 |
| Jun 13, 2025 | 15.47 | 16.01 | 15.46 | 16.01 | 15.76 | 2.83% | 170,394 |
| Jun 12, 2025 | 15.93 | 15.95 | 15.56 | 15.57 | 15.33 | -5.55% | 202,942 |
| Jun 11, 2025 | 16.74 | 16.85 | 16.48 | 16.49 | 16.23 | -1.69% | 157,883 |
| Jun 10, 2025 | 16.64 | 16.80 | 16.64 | 16.77 | 16.51 | 0.84% | 108,768 |
| Jun 9, 2025 | 16.67 | 16.80 | 16.61 | 16.63 | 16.37 | 0.36% | 38,359 |
| Jun 6, 2025 | 16.89 | 16.89 | 16.27 | 16.57 | 16.31 | -1.54% | 145,643 |
| Jun 5, 2025 | 16.76 | 16.83 | 16.61 | 16.83 | 16.57 | 0.42% | 59,714 |
| Jun 4, 2025 | 16.43 | 16.79 | 16.43 | 16.76 | 16.50 | 2.32% | 70,772 |
| Jun 3, 2025 | 16.04 | 16.43 | 15.95 | 16.38 | 16.13 | 2.12% | 148,598 |
| Jun 2, 2025 | 16.07 | 16.09 | 15.77 | 16.04 | 15.79 | -0.50% | 183,608 |
| May 30, 2025 | 15.83 | 16.18 | 15.82 | 16.12 | 15.87 | 1.96% | 43,434 |
| May 29, 2025 | 15.82 | 15.98 | 15.78 | 15.81 | 15.56 | 0.06% | 17,710 |
| May 28, 2025 | 15.90 | 15.92 | 15.75 | 15.80 | 15.55 | -0.69% | 15,721 |
| May 27, 2025 | 15.69 | 15.99 | 15.69 | 15.91 | 15.66 | 2.58% | 27,654 |
| May 23, 2025 | 15.49 | 15.78 | 15.49 | 15.51 | 15.27 | -0.83% | 15,833 |
| May 22, 2025 | 15.64 | 15.98 | 15.52 | 15.64 | 15.40 | -1.20% | 10,199 |
| May 21, 2025 | 15.92 | 15.97 | 15.65 | 15.83 | 15.47 | -0.69% | 44,974 |